Options Chain for CINTAS CORP COM (CTAS) - $217.97 as of 11/20/2024 3:56:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 139.00 | 147.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 77.50 | 136.90 | 146.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 134.40 | 143.50 | 124.37 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:57 PM EST |
| 82.50 | 132.00 | 140.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 131.30 | 138.70 | 119.95 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:57 PM EST |
| 87.50 | 127.00 | 135.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 124.50 | 133.00 | 118.48 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:57 PM EST |
| 92.50 | 122.00 | 131.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 119.50 | 128.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 97.50 | 117.00 | 125.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 114.50 | 123.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 102.50 | 112.00 | 120.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 109.20 | 118.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 107.50 | 107.10 | 116.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 104.60 | 113.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 112.50 | 102.10 | 110.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 99.60 | 108.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 117.50 | 97.00 | 105.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 94.60 | 103.10 | 106.36 | 0.00 | 0.00% | 0 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 122.50 | 92.10 | 100.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 89.70 | 98.20 | 93.88 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 127.50 | 87.20 | 95.70 | 99.80 | 0.00 | 0.00% | 0 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 84.70 | 93.80 | 88.89 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 132.50 | 82.00 | 91.30 | % | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 79.70 | 88.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 137.50 | 77.20 | 85.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 74.70 | 83.30 | % | 0 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 142.50 | 72.30 | 80.80 | % | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 69.80 | 78.30 | % | 0 | 116 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 147.50 | 67.30 | 74.60 | % | 0 | 40 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 65.10 | 73.20 | 63.15 | 0.00 | 0.00% | 0 | 128 | 0.97 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:57 PM EST |
| 152.50 | 62.30 | 70.40 | 66.43 | 0.00 | 0.00% | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 60.10 | 68.00 | 58.31 | 0.00 | 0.00% | 0 | 106 | 1.02 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:57 PM EST |
| 157.50 | 57.20 | 66.60 | 69.40 | 0.00 | 0.00% | 0 | 40 | 0.80 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 56.60 | 63.40 | % | 0 | 32 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 162.50 | 54.10 | 61.90 | 59.75 | 0.00 | 0.00% | 0 | 239 | 0.73 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 49.90 | 58.50 | 47.80 | 0.00 | 0.00% | 0 | 120 | 0.83 | 1.00 | 0.00 | -0.02 | 10/22/2024 | 11/20/2024 3:59:57 PM EST |
| 167.50 | 47.10 | 56.90 | 59.80 | 0.00 | 0.00% | 0 | 33 | 0.76 | 1.00 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 44.60 | 54.00 | % | 0 | 32 | 0.76 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 172.50 | 44.20 | 51.20 | % | 0 | 68 | 0.66 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 39.50 | 48.60 | 50.10 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.99 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 177.50 | 37.50 | 46.20 | % | 0 | 24 | 0.55 | 0.98 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 35.00 | 44.40 | 45.00 | 0.00 | 0.00% | 0 | 169 | 0.64 | 0.98 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 182.50 | 32.10 | 41.90 | 28.96 | 0.00 | 0.00% | 0 | 151 | 0.54 | 0.97 | 0.00 | -0.06 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 30.00 | 39.00 | 31.05 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.96 | 0.00 | -0.06 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 187.50 | 27.40 | 36.40 | % | 0 | 12 | 0.45 | 0.94 | 0.01 | -0.07 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 25.70 | 32.40 | 26.50 | 0.00 | 0.00% | 0 | 81 | 0.38 | 0.93 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 192.50 | 23.20 | 31.40 | 25.73 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.91 | 0.01 | -0.09 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 20.90 | 26.80 | 28.36 | 0.00 | 0.00% | 0 | 107 | 0.35 | 0.90 | 0.01 | -0.09 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 197.50 | 18.70 | 24.80 | 13.90 | 0.00 | 0.00% | 0 | 101 | 0.22 | 0.88 | 0.01 | -0.10 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 17.50 | 23.70 | 17.00 | 0.00 | 0.00% | 0 | 277 | 0.27 | 0.86 | 0.01 | -0.10 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 202.50 | 17.40 | 18.80 | 17.97 | 0.00 | 0.00% | 0 | 97 | 0.25 | 0.84 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 205.00 | 15.10 | 17.70 | 13.60 | 0.00 | 0.00% | 0 | 91 | 0.27 | 0.82 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 207.50 | 13.30 | 14.40 | 12.69 | -1.21 | -8.71% | 1 | 158 | 0.24 | 0.79 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 11.40 | 13.20 | 12.20 | 0.00 | 0.00% | 95 | 495 | 0.25 | 0.75 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 212.50 | 9.90 | 10.50 | 10.30 | 0.00 | 0.00% | 0 | 165 | 0.24 | 0.70 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 215.00 | 8.10 | 9.00 | 8.30 | -0.60 | -6.75% | 19 | 602 | 0.24 | 0.64 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 5.20 | 6.20 | 5.10 | -0.59 | -10.37% | 12 | 157 | 0.23 | 0.50 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 225.00 | 3.10 | 4.50 | 3.46 | -0.04 | -1.15% | 30 | 328 | 0.24 | 0.36 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 230.00 | 1.70 | 2.15 | 1.86 | -0.34 | -15.46% | 3 | 344 | 0.22 | 0.24 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 235.00 | 0.85 | 1.25 | 0.90 | -0.20 | -18.19% | 4 | 38 | 0.22 | 0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 237.50 | 0.55 | 0.90 | 1.07 | 0.00 | 0.00% | 0 | 37 | 0.22 | 0.12 | 0.01 | -0.05 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 240.00 | 0.25 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 79 | 0.21 | 0.09 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 245.00 | 0.00 | 1.70 | 0.71 | 0.00 | 0.00% | 0 | 42 | 0.35 | 0.04 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 250.00 | 0.00 | 3.10 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.02 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 255.00 | 0.00 | 1.70 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 260.00 | 0.00 | 3.10 | 0.33 | 0.00 | 0.00% | 0 | 78 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 262.50 | 0.00 | 1.70 | % | 0 | 20 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 265.00 | 0.00 | 1.70 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 270.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 275.00 | 0.00 | 1.70 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.70 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 290.00 | 0.00 | 1.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.70 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 310.00 | 0.00 | 1.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 320.00 | 497.40 | 507.00 | % | 0 | 0 | 0.00 | 0.76 | 0.00 | -0.61 | 9/13/2024 3:59:42 PM EST | |||
| 330.00 | 488.20 | 498.00 | % | 0 | 0 | 0.00 | 0.76 | 0.00 | -0.62 | 9/13/2024 3:59:42 PM EST | |||
| 340.00 | 478.10 | 487.70 | 435.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.75 | 0.00 | -0.63 | 7/23/2024 | 9/13/2024 3:59:42 PM EST |
| 350.00 | 468.20 | 477.90 | % | 0 | 0 | 0.00 | 0.75 | 0.00 | -0.63 | 9/13/2024 3:59:42 PM EST | |||
| 360.00 | 458.30 | 468.00 | % | 0 | 0 | 0.00 | 0.74 | 0.00 | -0.64 | 9/13/2024 3:59:42 PM EST | |||
| 370.00 | 448.50 | 458.00 | % | 0 | 0 | 0.00 | 0.74 | 0.00 | -0.65 | 9/13/2024 3:59:42 PM EST | |||
| 380.00 | 438.20 | 448.00 | % | 0 | 0 | 0.00 | 0.73 | 0.00 | -0.65 | 9/13/2024 3:59:42 PM EST | |||
| 390.00 | 428.90 | 438.00 | % | 0 | 0 | 0.00 | 0.73 | 0.00 | -0.66 | 9/13/2024 3:59:42 PM EST | |||
| 400.00 | 419.40 | 429.00 | % | 0 | 0 | 0.00 | 0.72 | 0.00 | -0.66 | 9/13/2024 3:59:42 PM EST | |||
| 410.00 | 409.30 | 419.00 | % | 0 | 0 | 0.00 | 0.72 | 0.00 | -0.67 | 9/13/2024 3:59:42 PM EST | |||
| 420.00 | 399.60 | 409.00 | % | 0 | 0 | 0.00 | 0.71 | 0.00 | -0.67 | 9/13/2024 3:59:42 PM EST | |||
| 430.00 | 389.40 | 399.00 | % | 0 | 0 | 0.00 | 0.71 | 0.00 | -0.68 | 9/13/2024 3:59:42 PM EST | |||
| 440.00 | 379.60 | 389.00 | % | 0 | 0 | 0.00 | 0.71 | 0.00 | -0.68 | 9/13/2024 3:59:42 PM EST | |||
| 450.00 | 369.80 | 379.00 | % | 0 | 0 | 0.00 | 0.70 | 0.00 | -0.69 | 9/13/2024 3:59:42 PM EST | |||
| 460.00 | 360.20 | 370.00 | % | 0 | 0 | 0.00 | 0.70 | 0.00 | -0.69 | 9/13/2024 3:59:42 PM EST | |||
| 470.00 | 350.60 | 360.00 | 208.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.69 | 0.00 | -0.70 | 5/29/2024 | 9/13/2024 3:59:42 PM EST |
| 480.00 | 340.70 | 350.00 | 295.63 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.69 | 0.00 | -0.70 | 8/19/2024 | 9/13/2024 3:59:42 PM EST |
| 490.00 | 330.70 | 340.00 | 210.68 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.69 | 0.00 | -0.70 | 3/27/2024 | 9/13/2024 3:59:42 PM EST |
| 500.00 | 320.90 | 330.00 | 289.08 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.68 | 0.00 | -0.71 | 8/22/2024 | 9/13/2024 3:59:42 PM EST |
| 510.00 | 311.80 | 321.00 | 279.28 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.68 | 0.00 | -0.71 | 8/22/2024 | 9/13/2024 3:59:42 PM EST |
| 520.00 | 301.80 | 311.00 | 187.37 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.67 | 0.00 | -0.72 | 7/1/2024 | 9/13/2024 3:59:42 PM EST |
| 530.00 | 291.60 | 301.00 | 135.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.67 | 0.00 | -0.72 | 3/25/2024 | 9/13/2024 3:59:42 PM EST |
| 540.00 | 282.60 | 291.00 | 227.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.67 | 0.00 | -0.72 | 8/12/2024 | 9/13/2024 3:59:42 PM EST |
| 550.00 | 272.70 | 281.00 | % | 0 | 0 | 0.00 | 0.66 | 0.00 | -0.72 | 9/13/2024 3:59:42 PM EST | |||
| 560.00 | 262.80 | 272.00 | 210.55 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.66 | 0.00 | -0.73 | 7/18/2024 | 9/13/2024 3:59:42 PM EST |
| 570.00 | 252.60 | 262.00 | 99.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.66 | 0.00 | -0.73 | 3/26/2024 | 9/13/2024 3:59:42 PM EST |
| 580.00 | 243.00 | 252.00 | 175.40 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.65 | 0.00 | -0.73 | 8/5/2024 | 9/13/2024 3:59:42 PM EST |
| 590.00 | 233.80 | 243.00 | 169.65 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.65 | 0.00 | -0.74 | 8/9/2024 | 9/13/2024 3:59:42 PM EST |
| 600.00 | 223.60 | 233.00 | 122.57 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.65 | 0.00 | -0.74 | 5/13/2024 | 9/13/2024 3:59:42 PM EST |
| 610.00 | 214.70 | 224.00 | 172.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.64 | 0.00 | -0.74 | 8/15/2024 | 9/13/2024 3:59:42 PM EST |
| 620.00 | 204.60 | 214.00 | 168.71 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.64 | 0.00 | -0.74 | 7/23/2024 | 9/13/2024 3:59:42 PM EST |
| 630.00 | 197.10 | 204.00 | 150.80 | 0.00 | 0.00% | 0 | 11 | 8.55 | 0.64 | 0.00 | -0.75 | 7/18/2024 | 9/13/2024 3:59:42 PM EST |
| 640.00 | 187.60 | 194.40 | 158.60 | 0.00 | 0.00% | 0 | 8 | 7.81 | 0.64 | 0.00 | -0.75 | 8/22/2024 | 9/13/2024 3:59:42 PM EST |
| 650.00 | 178.20 | 185.40 | 147.80 | 0.00 | 0.00% | 0 | 62 | 7.02 | 0.64 | 0.00 | -0.76 | 9/6/2024 | 9/13/2024 3:59:42 PM EST |
| 660.00 | 168.90 | 175.50 | 85.61 | 0.00 | 0.00% | 0 | 30 | 6.41 | 0.64 | 0.00 | -0.76 | 6/18/2024 | 9/13/2024 3:59:42 PM EST |
| 670.00 | 159.80 | 166.20 | 123.69 | 0.00 | 0.00% | 0 | 10 | 5.96 | 0.64 | 0.00 | -0.76 | 7/23/2024 | 9/13/2024 3:59:42 PM EST |
| 680.00 | 150.70 | 158.00 | 138.20 | 0.00 | 0.00% | 0 | 8 | 5.60 | 0.64 | 0.00 | -0.76 | 8/29/2024 | 9/13/2024 3:59:42 PM EST |
| 690.00 | 141.50 | 149.00 | 60.00 | 0.00 | 0.00% | 0 | 17 | 5.26 | 0.64 | 0.00 | -0.77 | 7/8/2024 | 9/13/2024 3:59:42 PM EST |
| 700.00 | 132.80 | 140.00 | 93.67 | 0.00 | 0.00% | 0 | 13 | 4.97 | 0.63 | 0.00 | -0.77 | 7/22/2024 | 9/13/2024 3:59:42 PM EST |
| 710.00 | 122.90 | 131.50 | 81.61 | 0.00 | 0.00% | 0 | 6 | 4.69 | 0.63 | 0.00 | -0.77 | 7/18/2024 | 9/13/2024 3:59:42 PM EST |
| 720.00 | 115.60 | 123.00 | 103.57 | 0.00 | 0.00% | 0 | 43 | 4.47 | 0.63 | 0.00 | -0.78 | 8/29/2024 | 9/13/2024 3:59:42 PM EST |
| 730.00 | 106.20 | 114.90 | 58.05 | 0.00 | 0.00% | 0 | 41 | 4.24 | 0.63 | 0.00 | -0.78 | 8/7/2024 | 9/13/2024 3:59:42 PM EST |
| 740.00 | 99.30 | 105.80 | 73.59 | 0.00 | 0.00% | 0 | 3 | 4.05 | 0.63 | 0.00 | -0.78 | 8/23/2024 | 9/13/2024 3:59:42 PM EST |
| 750.00 | 91.60 | 99.00 | 57.10 | 0.00 | 0.00% | 0 | 3 | 3.87 | 0.63 | 0.00 | -0.79 | 8/15/2024 | 9/13/2024 3:59:42 PM EST |
| 760.00 | 83.90 | 90.70 | 84.10 | 0.00 | 0.00% | 0 | 3 | 3.69 | 0.63 | 0.00 | -0.79 | 9/10/2024 | 9/13/2024 3:59:42 PM EST |
| 770.00 | 76.60 | 82.80 | 70.50 | 0.00 | 0.00% | 0 | 2 | 3.52 | 0.63 | 0.00 | -0.79 | 9/3/2024 | 9/13/2024 3:59:42 PM EST |
| 780.00 | 69.50 | 74.80 | 55.25 | 0.00 | 0.00% | 0 | 19 | 3.35 | 0.63 | 0.00 | -0.79 | 9/3/2024 | 9/13/2024 3:59:42 PM EST |
| 790.00 | 62.30 | 68.00 | 65.36 | 0.00 | 0.00% | 0 | 26 | 3.20 | 0.63 | 0.00 | -0.80 | 9/10/2024 | 9/13/2024 3:59:42 PM EST |
| 800.00 | 55.40 | 63.50 | 38.30 | 0.00 | 0.00% | 0 | 64 | 3.07 | 0.63 | 0.00 | -0.80 | 9/6/2024 | 9/13/2024 3:59:42 PM EST |
| 810.00 | 51.30 | 53.90 | 34.30 | 0.00 | 0.00% | 0 | 19 | 2.92 | 0.63 | 0.00 | -0.80 | 9/6/2024 | 9/13/2024 3:59:42 PM EST |
| 820.00 | 44.20 | 48.90 | 43.62 | 0.00 | 0.00% | 0 | 9 | 2.79 | 0.62 | 0.00 | -0.80 | 9/10/2024 | 9/13/2024 3:59:42 PM EST |
| 830.00 | 38.50 | 43.70 | 38.50 | 0.00 | 0.00% | 0 | 36 | 2.67 | 0.61 | 0.00 | -0.80 | 9/10/2024 | 9/13/2024 3:59:42 PM EST |
| 840.00 | 33.50 | 38.60 | % | 0 | 0 | 2.56 | 0.61 | 0.00 | -0.80 | 9/13/2024 3:59:42 PM EST | |||
| 850.00 | 29.00 | 34.10 | 21.26 | 0.00 | 0.00% | 0 | 22 | 2.45 | 0.60 | 0.00 | -0.80 | 9/4/2024 | 9/13/2024 3:59:42 PM EST |
| 860.00 | 24.10 | 31.80 | 4.30 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.59 | 0.00 | -0.80 | 7/5/2024 | 9/13/2024 3:59:42 PM EST |
| 880.00 | 17.30 | 25.00 | 11.00 | 0.00 | 0.00% | 0 | 11 | 2.19 | 0.58 | 0.00 | -0.79 | 8/27/2024 | 9/13/2024 3:59:42 PM EST |
| 900.00 | 11.30 | 17.80 | 14.20 | 0.00 | 0.00% | 0 | 23 | 2.00 | 0.57 | 0.00 | -0.79 | 9/10/2024 | 9/13/2024 3:59:42 PM EST |
| 920.00 | 7.00 | 14.00 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.57 | 0.00 | -0.79 | 8/28/2024 | 9/13/2024 3:59:42 PM EST |
| 940.00 | 4.30 | 10.00 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.56 | 0.00 | -0.79 | 9/11/2024 | 9/13/2024 3:59:42 PM EST |
| 950.00 | 2.00 | 10.00 | % | 0 | 0 | 1.64 | 0.56 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 960.00 | 1.25 | 8.90 | 2.80 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.55 | 0.00 | -0.79 | 7/23/2024 | 9/13/2024 3:59:42 PM EST |
| 980.00 | 0.10 | 7.00 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.55 | 0.00 | -0.79 | 9/11/2024 | 9/13/2024 3:59:42 PM EST |
| 1,000.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.55 | 0.00 | -0.79 | 9/11/2024 | 9/13/2024 3:59:42 PM EST |
| 1,020.00 | 0.00 | 4.20 | % | 0 | 0 | 1.63 | 0.54 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 1,040.00 | 0.10 | 1.50 | 0.99 | 0.00 | 0.00% | 0 | 9 | 1.22 | 0.54 | 0.00 | -0.79 | 9/5/2024 | 9/13/2024 3:59:42 PM EST |
| 1,050.00 | 0.00 | 3.60 | 0.81 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.53 | 0.00 | -0.79 | 6/5/2024 | 9/13/2024 3:59:42 PM EST |
| 1,060.00 | 0.00 | 3.00 | % | 0 | 0 | 1.57 | 0.53 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 1,080.00 | 0.00 | 3.40 | % | 0 | 0 | 1.62 | 0.53 | 0.00 | -0.80 | 9/13/2024 3:59:42 PM EST | |||
| 1,100.00 | 0.00 | 3.30 | % | 0 | 0 | 1.62 | 0.52 | 0.00 | -0.80 | 9/13/2024 3:59:42 PM EST | |||
| 1,120.00 | 0.00 | 3.20 | % | 0 | 0 | 1.63 | 0.52 | 0.00 | -0.80 | 9/13/2024 3:59:42 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 | 0.45 | % | 0 | 72 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 77.50 | 0.00 | 1.70 | % | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.70 | % | 0 | 20 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 82.50 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 101 | 1.66 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 87.50 | 0.00 | 0.50 | % | 0 | 96 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 92.50 | 0.00 | 0.30 | % | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.14 | 0.00 | 0.00% | 0 | 56 | 1.78 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:57 PM EST |
| 97.50 | 0.00 | 1.70 | % | 0 | 16 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.85 | % | 0 | 52 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 102.50 | 0.00 | 0.55 | % | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 107.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.94 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 112.50 | 0.00 | 1.70 | % | 0 | 144 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.70 | % | 0 | 256 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 117.50 | 0.00 | 0.60 | % | 0 | 36 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 122.50 | 0.00 | 2.80 | % | 0 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 104 | 1.09 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:57 PM EST |
| 127.50 | 0.00 | 1.70 | % | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.70 | % | 0 | 48 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 132.50 | 0.00 | 4.30 | % | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.40 | % | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 137.50 | 0.00 | 1.70 | % | 0 | 44 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.95 | % | 0 | 24 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 142.50 | 0.00 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 289 | 0.78 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 0.70 | % | 0 | 52 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 147.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.71 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 0.55 | 0.10 | % | 1 | 468 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 152.50 | 0.00 | 4.40 | 0.11 | % | 5 | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 157.50 | 0.00 | 0.50 | % | 0 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 416 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 162.50 | 0.00 | 3.10 | 0.20 | 0.00 | 0.00% | 0 | 221 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 4.40 | 0.40 | 0.00 | 0.00% | 0 | 148 | 0.59 | 0.00 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 167.50 | 0.00 | 1.70 | 0.67 | 0.00 | 0.00% | 0 | 204 | 0.69 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 1.20 | 0.82 | 0.00 | 0.00% | 0 | 32 | 0.62 | 0.00 | 0.00 | -0.03 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 172.50 | 0.00 | 1.70 | 0.56 | 0.00 | 0.00% | 0 | 169 | 0.63 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 4.50 | 0.75 | 0.00 | 0.00% | 0 | 401 | 0.51 | -0.01 | 0.00 | -0.03 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 177.50 | 0.05 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 75 | 0.47 | -0.02 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 180.00 | 0.05 | 0.65 | 0.78 | 0.00 | 0.00% | 0 | 127 | 0.44 | -0.02 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 182.50 | 0.10 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.03 | 0.00 | -0.06 | 10/11/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 0.30 | 1.50 | 0.84 | 0.00 | 0.00% | 0 | 76 | 0.41 | -0.04 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 187.50 | 0.10 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 210 | 0.38 | -0.06 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 0.45 | 3.50 | 0.85 | 0.00 | 0.00% | 0 | 154 | 0.50 | -0.07 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 192.50 | 0.35 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 118 | 0.31 | -0.09 | 0.01 | -0.09 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 0.50 | 0.80 | 0.73 | -0.14 | -16.10% | 11 | 308 | 0.30 | -0.10 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 197.50 | 0.65 | 1.00 | 0.85 | -0.10 | -10.53% | 4 | 352 | 0.29 | -0.12 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 0.85 | 1.15 | 0.85 | -0.30 | -26.09% | 13 | 1,353 | 0.28 | -0.14 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 202.50 | 1.10 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 89 | 0.27 | -0.16 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 205.00 | 1.45 | 1.85 | 1.70 | -0.10 | -5.56% | 26 | 240 | 0.27 | -0.18 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 207.50 | 1.75 | 2.45 | 2.30 | -0.52 | -18.44% | 1 | 76 | 0.26 | -0.21 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 2.30 | 2.90 | 2.79 | -0.26 | -8.53% | 7 | 207 | 0.26 | -0.25 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 212.50 | 2.95 | 3.40 | 4.80 | 0.00 | 0.00% | 0 | 85 | 0.25 | -0.30 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 215.00 | 3.80 | 4.20 | 4.22 | -0.48 | -10.22% | 4 | 141 | 0.24 | -0.36 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 5.80 | 6.50 | 7.20 | 0.00 | 0.00% | 0 | 219 | 0.24 | -0.50 | 0.03 | -0.11 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 225.00 | 8.50 | 12.80 | 11.45 | 0.00 | 0.00% | 0 | 107 | 0.30 | -0.64 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 230.00 | 12.00 | 16.80 | 14.60 | 0.00 | 0.00% | 0 | 152 | 0.32 | -0.76 | 0.02 | -0.08 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 235.00 | 13.10 | 20.60 | % | 0 | 0 | 0.27 | -0.85 | 0.02 | -0.06 | 11/20/2024 3:59:57 PM EST | |||
| 237.50 | 15.60 | 22.70 | % | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 240.00 | 18.70 | 24.30 | % | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 245.00 | 21.90 | 31.00 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 250.00 | 27.50 | 36.00 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.98 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 255.00 | 32.50 | 41.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 260.00 | 37.50 | 46.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 262.50 | 39.10 | 46.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 265.00 | 42.50 | 51.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 270.00 | 47.50 | 56.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 275.00 | 52.50 | 61.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 280.00 | 58.50 | 66.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 290.00 | 66.90 | 76.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 300.00 | 77.50 | 86.00 | 0.83 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:57 PM EST |
| 310.00 | 86.40 | 96.00 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:57 PM EST |
| 320.00 | 0.00 | 3.30 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.00 | -0.24 | 0.00 | -0.61 | 8/29/2024 | 9/13/2024 3:59:42 PM EST |
| 330.00 | 0.00 | 1.95 | 0.73 | 0.00 | 0.00% | 0 | 25 | 0.00 | -0.24 | 0.00 | -0.62 | 9/9/2024 | 9/13/2024 3:59:42 PM EST |
| 340.00 | 0.00 | 3.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.25 | 0.00 | -0.63 | 8/16/2024 | 9/13/2024 3:59:42 PM EST |
| 350.00 | 0.00 | 3.30 | 0.66 | 0.00 | 0.00% | 0 | 24 | 0.00 | -0.25 | 0.00 | -0.63 | 8/28/2024 | 9/13/2024 3:59:42 PM EST |
| 360.00 | 0.00 | 3.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.26 | 0.00 | -0.64 | 8/16/2024 | 9/13/2024 3:59:42 PM EST |
| 370.00 | 0.00 | 4.60 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.00 | -0.26 | 0.00 | -0.65 | 4/23/2024 | 9/13/2024 3:59:42 PM EST |
| 380.00 | 0.00 | 1.90 | 1.05 | 0.00 | 0.00% | 0 | 14 | 0.00 | -0.27 | 0.00 | -0.65 | 8/8/2024 | 9/13/2024 3:59:42 PM EST |
| 390.00 | 0.00 | 4.70 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.00 | -0.27 | 0.00 | -0.66 | 5/22/2024 | 9/13/2024 3:59:42 PM EST |
| 400.00 | 0.00 | 3.60 | 2.00 | 0.00 | 0.00% | 0 | 13 | 0.00 | -0.28 | 0.00 | -0.66 | 5/10/2024 | 9/13/2024 3:59:42 PM EST |
| 410.00 | 0.00 | 3.60 | 2.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.28 | 0.00 | -0.67 | 5/10/2024 | 9/13/2024 3:59:42 PM EST |
| 420.00 | 0.00 | 3.70 | 2.15 | 0.00 | 0.00% | 0 | 8 | 0.00 | -0.29 | 0.00 | -0.67 | 5/10/2024 | 9/13/2024 3:59:42 PM EST |
| 430.00 | 0.00 | 3.80 | 2.10 | 0.00 | 0.00% | 0 | 13 | 0.00 | -0.29 | 0.00 | -0.68 | 5/22/2024 | 9/13/2024 3:59:42 PM EST |
| 440.00 | 0.00 | 3.80 | 2.70 | 0.00 | 0.00% | 0 | 12 | 0.00 | -0.29 | 0.00 | -0.68 | 5/10/2024 | 9/13/2024 3:59:42 PM EST |
| 450.00 | 0.05 | 3.90 | 1.13 | 0.00 | 0.00% | 0 | 36 | 0.00 | -0.30 | 0.00 | -0.69 | 8/29/2024 | 9/13/2024 3:59:42 PM EST |
| 460.00 | 0.05 | 5.00 | 2.65 | 0.00 | 0.00% | 0 | 64 | 0.00 | -0.30 | 0.00 | -0.69 | 5/22/2024 | 9/13/2024 3:59:42 PM EST |
| 470.00 | 0.05 | 5.10 | 2.90 | 0.00 | 0.00% | 0 | 9 | 0.00 | -0.31 | 0.00 | -0.70 | 5/22/2024 | 9/13/2024 3:59:42 PM EST |
| 480.00 | 0.10 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | -0.31 | 0.00 | -0.70 | 5/22/2024 | 9/13/2024 3:59:42 PM EST |
| 490.00 | 0.10 | 4.70 | 2.73 | 0.00 | 0.00% | 0 | 8 | 0.00 | -0.31 | 0.00 | -0.70 | 7/18/2024 | 9/13/2024 3:59:42 PM EST |
| 500.00 | 1.00 | 3.80 | 1.38 | 0.00 | 0.00% | 0 | 28 | 0.00 | -0.32 | 0.00 | -0.71 | 8/29/2024 | 9/13/2024 3:59:42 PM EST |
| 510.00 | 0.15 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.32 | 0.00 | -0.71 | 5/10/2024 | 9/13/2024 3:59:42 PM EST |
| 520.00 | 0.20 | 4.30 | 2.70 | 0.00 | 0.00% | 0 | 12 | 0.00 | -0.33 | 0.00 | -0.72 | 8/8/2024 | 9/13/2024 3:59:42 PM EST |
| 530.00 | 0.25 | 4.50 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.00 | -0.33 | 0.00 | -0.72 | 7/16/2024 | 9/13/2024 3:59:42 PM EST |
| 540.00 | 0.30 | 4.60 | 2.35 | 0.00 | 0.00% | 0 | 9 | 0.00 | -0.33 | 0.00 | -0.72 | 7/18/2024 | 9/13/2024 3:59:42 PM EST |
| 550.00 | 0.75 | 5.80 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.00 | -0.34 | 0.00 | -0.72 | 7/16/2024 | 9/13/2024 3:59:42 PM EST |
| 560.00 | 0.40 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.00 | -0.34 | 0.00 | -0.73 | 7/16/2024 | 9/13/2024 3:59:42 PM EST |
| 570.00 | 0.45 | 6.00 | 1.50 | 0.00 | 0.00% | 0 | 72 | 0.00 | -0.34 | 0.00 | -0.73 | 8/23/2024 | 9/13/2024 3:59:42 PM EST |
| 580.00 | 0.50 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 13 | 0.00 | -0.35 | 0.00 | -0.73 | 8/5/2024 | 9/13/2024 3:59:42 PM EST |
| 590.00 | 0.55 | 6.40 | 6.70 | 0.00 | 0.00% | 0 | 10 | 0.00 | -0.35 | 0.00 | -0.74 | 7/5/2024 | 9/13/2024 3:59:42 PM EST |
| 600.00 | 0.65 | 5.60 | 4.10 | 0.00 | 0.00% | 0 | 117 | 0.00 | -0.35 | 0.00 | -0.74 | 7/26/2024 | 9/13/2024 3:59:42 PM EST |
| 610.00 | 0.75 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | -0.36 | 0.00 | -0.74 | 8/19/2024 | 9/13/2024 3:59:42 PM EST |
| 620.00 | 0.80 | 6.70 | % | 0 | 0 | 0.00 | -0.36 | 0.00 | -0.74 | 9/13/2024 3:59:42 PM EST | |||
| 630.00 | 0.95 | 7.40 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.00 | -0.36 | 0.00 | -0.75 | 9/6/2024 | 9/13/2024 3:59:42 PM EST |
| 640.00 | 1.10 | 7.50 | 5.40 | 0.00 | 0.00% | 0 | 104 | 0.00 | -0.36 | 0.00 | -0.75 | 7/22/2024 | 9/13/2024 3:59:42 PM EST |
| 650.00 | 1.35 | 8.20 | 4.71 | 0.00 | 0.00% | 0 | 69 | 0.00 | -0.36 | 0.00 | -0.76 | 9/9/2024 | 9/13/2024 3:59:42 PM EST |
| 660.00 | 2.70 | 8.70 | 5.00 | 0.00 | 0.00% | 0 | 41 | 0.00 | -0.36 | 0.00 | -0.76 | 9/11/2024 | 9/13/2024 3:59:42 PM EST |
| 670.00 | 1.75 | 9.50 | 21.18 | 0.00 | 0.00% | 0 | 51 | 0.00 | -0.36 | 0.00 | -0.76 | 7/5/2024 | 9/13/2024 3:59:42 PM EST |
| 680.00 | 2.00 | 10.30 | 11.00 | 0.00 | 0.00% | 0 | 8 | 0.00 | -0.36 | 0.00 | -0.76 | 7/18/2024 | 9/13/2024 3:59:42 PM EST |
| 690.00 | 3.10 | 11.00 | 12.38 | 0.00 | 0.00% | 0 | 12 | 0.00 | -0.36 | 0.00 | -0.77 | 7/29/2024 | 9/13/2024 3:59:42 PM EST |
| 700.00 | 7.50 | 10.30 | 8.90 | 0.00 | 0.00% | 0 | 82 | 0.00 | -0.37 | 0.00 | -0.77 | 9/9/2024 | 9/13/2024 3:59:42 PM EST |
| 710.00 | 5.60 | 12.20 | 12.00 | 0.00 | 0.00% | 0 | 18 | 0.00 | -0.37 | 0.00 | -0.77 | 9/11/2024 | 9/13/2024 3:59:42 PM EST |
| 720.00 | 6.80 | 13.50 | 10.00 | 0.00 | 0.00% | 0 | 31 | 0.00 | -0.37 | 0.00 | -0.78 | 9/4/2024 | 9/13/2024 3:59:42 PM EST |
| 730.00 | 8.50 | 16.30 | 46.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.37 | 0.00 | -0.78 | 6/21/2024 | 9/13/2024 3:59:42 PM EST |
| 740.00 | 10.20 | 17.40 | 13.70 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.37 | 0.00 | -0.78 | 9/3/2024 | 9/13/2024 3:59:42 PM EST |
| 750.00 | 12.00 | 19.60 | 20.40 | 0.00 | 0.00% | 0 | 55 | 0.00 | -0.37 | 0.00 | -0.79 | 9/11/2024 | 9/13/2024 3:59:42 PM EST |
| 760.00 | 15.30 | 22.90 | 17.70 | 0.00 | 0.00% | 0 | 39 | 0.00 | -0.37 | 0.00 | -0.79 | 8/30/2024 | 9/13/2024 3:59:42 PM EST |
| 770.00 | 16.90 | 25.50 | 35.30 | 0.00 | 0.00% | 0 | 15 | 0.00 | -0.37 | 0.00 | -0.79 | 8/16/2024 | 9/13/2024 3:59:42 PM EST |
| 780.00 | 19.70 | 27.60 | 50.00 | 0.00 | 0.00% | 0 | 19 | 0.00 | -0.37 | 0.00 | -0.79 | 8/13/2024 | 9/13/2024 3:59:42 PM EST |
| 790.00 | 23.70 | 30.80 | 35.40 | 0.00 | 0.00% | 0 | 17 | 0.00 | -0.37 | 0.00 | -0.80 | 9/11/2024 | 9/13/2024 3:59:42 PM EST |
| 800.00 | 26.20 | 34.20 | 32.00 | 0.00 | 0.00% | 0 | 13 | 0.00 | -0.37 | 0.00 | -0.80 | 9/11/2024 | 9/13/2024 3:59:42 PM EST |
| 810.00 | 31.30 | 37.90 | 38.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.37 | 0.00 | -0.80 | 8/29/2024 | 9/13/2024 3:59:42 PM EST |
| 820.00 | 36.10 | 40.90 | 76.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.38 | 0.00 | -0.80 | 8/9/2024 | 9/13/2024 3:59:42 PM EST |
| 830.00 | 40.00 | 46.90 | % | 0 | 0 | 0.00 | -0.39 | 0.00 | -0.80 | 9/13/2024 3:59:42 PM EST | |||
| 840.00 | 44.80 | 51.10 | 118.81 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.39 | 0.00 | -0.80 | 7/12/2024 | 9/13/2024 3:59:42 PM EST |
| 850.00 | 49.30 | 58.00 | 58.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.40 | 0.00 | -0.80 | 8/28/2024 | 9/13/2024 3:59:42 PM EST |
| 860.00 | 55.00 | 62.90 | % | 0 | 0 | 0.00 | -0.41 | 0.00 | -0.80 | 9/13/2024 3:59:42 PM EST | |||
| 880.00 | 68.50 | 75.90 | % | 0 | 0 | 0.00 | -0.42 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 900.00 | 83.10 | 90.60 | 227.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.43 | 0.00 | -0.79 | 4/10/2024 | 9/13/2024 3:59:42 PM EST |
| 920.00 | 99.30 | 107.00 | % | 0 | 0 | 0.00 | -0.43 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 940.00 | 117.00 | 125.70 | % | 0 | 0 | 0.00 | -0.44 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 950.00 | 126.00 | 135.40 | % | 0 | 0 | 0.00 | -0.44 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 960.00 | 136.00 | 145.00 | % | 0 | 0 | 0.00 | -0.45 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 980.00 | 156.00 | 164.80 | % | 0 | 0 | 0.00 | -0.45 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 1,000.00 | 176.00 | 185.70 | % | 0 | 0 | 0.00 | -0.45 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 1,020.00 | 196.00 | 205.70 | % | 0 | 0 | 0.00 | -0.46 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 1,040.00 | 216.00 | 224.60 | % | 0 | 0 | 0.00 | -0.46 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 1,050.00 | 226.00 | 235.90 | % | 0 | 0 | 0.00 | -0.47 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 1,060.00 | 236.00 | 244.90 | % | 0 | 0 | 0.00 | -0.47 | 0.00 | -0.79 | 9/13/2024 3:59:42 PM EST | |||
| 1,080.00 | 256.00 | 265.40 | % | 0 | 0 | 0.00 | -0.47 | 0.00 | -0.80 | 9/13/2024 3:59:42 PM EST | |||
| 1,100.00 | 276.00 | 285.10 | % | 0 | 0 | 0.00 | -0.48 | 0.00 | -0.80 | 9/13/2024 3:59:42 PM EST | |||
| 1,120.00 | 296.00 | 305.50 | % | 0 | 0 | 0.00 | -0.48 | 0.00 | -0.80 | 9/13/2024 3:59:42 PM EST |