Options Chain for HOME DEPOT INC COM (HD) - $407.27 as of 11/20/2024 4:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 188.15 | 192.40 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 215.00 | 183.15 | 187.40 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 220.00 | 178.15 | 182.35 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 225.00 | 173.20 | 177.35 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 230.00 | 168.20 | 172.35 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 235.00 | 163.25 | 167.40 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 240.00 | 158.25 | 162.35 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 245.00 | 153.25 | 157.35 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 250.00 | 148.25 | 152.35 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 255.00 | 143.20 | 147.35 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 260.00 | 138.25 | 142.35 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 265.00 | 133.20 | 137.40 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 270.00 | 128.25 | 132.40 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 275.00 | 123.20 | 127.40 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 280.00 | 118.15 | 122.40 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 285.00 | 113.20 | 117.40 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 290.00 | 108.20 | 112.40 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 295.00 | 103.20 | 107.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 300.00 | 98.15 | 102.40 | 109.70 | 0.00 | 0.00% | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:45 PM EST |
| 305.00 | 93.60 | 97.35 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 310.00 | 88.60 | 92.45 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 315.00 | 84.40 | 86.60 | 91.30 | 0.00 | 0.00% | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:45 PM EST |
| 320.00 | 78.90 | 82.45 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 322.50 | 76.10 | 79.95 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 325.00 | 74.25 | 76.60 | 81.41 | 0.00 | 0.00% | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 327.50 | 71.15 | 74.95 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 330.00 | 68.65 | 72.45 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 332.50 | 67.05 | 69.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 335.00 | 64.55 | 66.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 337.50 | 61.70 | 64.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 340.00 | 59.10 | 61.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 342.50 | 56.80 | 59.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 345.00 | 54.40 | 56.60 | 53.24 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:45 PM EST |
| 347.50 | 51.30 | 54.95 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 350.00 | 49.00 | 52.45 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 352.50 | 46.20 | 49.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 355.00 | 43.85 | 46.60 | 52.24 | 0.00 | 0.00% | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 357.50 | 41.70 | 44.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 360.00 | 39.70 | 41.60 | 41.34 | -2.66 | -6.05% | 5 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 362.50 | 36.85 | 39.15 | 43.28 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 365.00 | 34.20 | 36.60 | 47.71 | 0.00 | 0.00% | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 367.50 | 31.90 | 34.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 370.00 | 29.45 | 31.65 | 41.50 | 0.00 | 0.00% | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 372.50 | 26.95 | 29.15 | 32.67 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 375.00 | 24.45 | 26.60 | 27.48 | -6.01 | -17.95% | 9 | 27 | 0.91 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 377.50 | 22.35 | 24.20 | 28.90 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 380.00 | 19.00 | 21.65 | 21.74 | -10.14 | -31.81% | 3 | 20 | 0.79 | 0.99 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 382.50 | 16.55 | 19.20 | 30.25 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.97 | 0.01 | -0.09 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 385.00 | 14.75 | 16.70 | 16.40 | -8.43 | -33.96% | 4 | 48 | 0.68 | 0.96 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 387.50 | 12.45 | 14.30 | 21.42 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.93 | 0.01 | -0.25 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 390.00 | 10.15 | 11.50 | 12.51 | 0.00 | 0.00% | 0 | 44 | 0.54 | 0.90 | 0.02 | -0.40 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 392.50 | 8.10 | 10.55 | 9.85 | -6.90 | -41.20% | 1 | 14 | 0.39 | 0.84 | 0.03 | -0.55 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 395.00 | 5.95 | 7.30 | 7.40 | -5.35 | -41.97% | 26 | 48 | 0.23 | 0.77 | 0.04 | -0.65 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 397.50 | 4.35 | 6.10 | 5.44 | -6.31 | -53.71% | 3 | 43 | 0.24 | 0.66 | 0.05 | -0.74 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 400.00 | 2.94 | 4.05 | 3.82 | -4.29 | -52.90% | 39 | 394 | 0.24 | 0.53 | 0.05 | -0.78 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 402.50 | 1.94 | 3.20 | 2.00 | -5.55 | -73.51% | 125 | 101 | 0.24 | 0.40 | 0.05 | -0.75 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 405.00 | 0.99 | 1.49 | 1.76 | -2.86 | -61.91% | 467 | 205 | 0.24 | 0.28 | 0.05 | -0.65 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 407.50 | 0.51 | 0.93 | 0.68 | -3.41 | -83.38% | 285 | 253 | 0.24 | 0.18 | 0.04 | -0.51 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 410.00 | 0.30 | 0.49 | 0.37 | -1.83 | -83.19% | 668 | 824 | 0.24 | 0.11 | 0.03 | -0.36 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 412.50 | 0.13 | 0.29 | 0.20 | -1.16 | -85.30% | 274 | 553 | 0.26 | 0.06 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 415.00 | 0.05 | 0.12 | 0.07 | -0.86 | -92.48% | 212 | 486 | 0.28 | 0.03 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 417.50 | 0.00 | 0.13 | 0.10 | -0.45 | -81.82% | 55 | 186 | 0.31 | 0.02 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 420.00 | 0.02 | 0.06 | 0.06 | -0.24 | -80.00% | 564 | 769 | 0.29 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 422.50 | 0.01 | 0.08 | 0.06 | -0.15 | -71.43% | 47 | 145 | 0.31 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 425.00 | 0.01 | 0.03 | 0.02 | -0.09 | -81.82% | 54 | 258 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 427.50 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 26 | 106 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 430.00 | 0.00 | 0.05 | 0.02 | -0.07 | -77.78% | 392 | 339 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 432.50 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 435.00 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 25 | 407 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 437.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 4 | 109 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 21 | 188 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 442.50 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 445.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 261 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 447.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 291 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 452.50 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 455.00 | 0.00 | 0.75 | 0.01 | -0.09 | -90.00% | 3 | 39 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 457.50 | 0.00 | 1.26 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 460.00 | 0.00 | 0.95 | 0.39 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 462.50 | 0.00 | 1.26 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 465.00 | 0.00 | 0.95 | 0.94 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:45 PM EST |
| 467.50 | 0.00 | 1.26 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 470.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 475.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:45 PM EST |
| 480.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 485.00 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 490.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 215.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 220.00 | 0.00 | 0.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 225.00 | 0.00 | 0.10 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 230.00 | 0.00 | 0.10 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 235.00 | 0.00 | 0.09 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 240.00 | 0.00 | 0.10 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 245.00 | 0.00 | 0.10 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 250.00 | 0.00 | 0.11 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 255.00 | 0.00 | 0.11 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 260.00 | 0.00 | 0.10 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 265.00 | 0.00 | 0.11 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 270.00 | 0.00 | 0.11 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 275.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:45 PM EST |
| 280.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:45 PM EST |
| 285.00 | 0.00 | 0.11 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 290.00 | 0.00 | 0.09 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 295.00 | 0.00 | 0.30 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 300.00 | 0.00 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:45 PM EST |
| 305.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 310.00 | 0.00 | 0.12 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:45 PM EST |
| 315.00 | 0.00 | 0.11 | 0.52 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:45 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 322.50 | 0.00 | 1.26 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 325.00 | 0.00 | 0.13 | 0.59 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:45 PM EST |
| 327.50 | 0.00 | 0.11 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 330.00 | 0.00 | 0.11 | 0.22 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 332.50 | 0.00 | 0.12 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 337.50 | 0.00 | 1.26 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 340.00 | 0.00 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 342.50 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 1 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 345.00 | 0.00 | 0.91 | 0.01 | 0.00 | 0.00% | 0 | 40 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 347.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 82 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 352.50 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 355.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 357.50 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 360.00 | 0.02 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 637 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 362.50 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 6 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 365.00 | 0.00 | 0.24 | 0.04 | -0.13 | -76.48% | 3 | 109 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 367.50 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 370.00 | 0.01 | 0.25 | 0.03 | -0.03 | -50.00% | 14 | 162 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 372.50 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 6 | 34 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 375.00 | 0.04 | 0.09 | 0.05 | -0.04 | -44.45% | 295 | 137 | 0.41 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 377.50 | 0.04 | 0.17 | 0.07 | -0.04 | -36.37% | 6 | 84 | 0.36 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 380.00 | 0.03 | 0.24 | 0.07 | -0.04 | -36.37% | 19 | 258 | 0.40 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 382.50 | 0.04 | 0.28 | 0.09 | -0.06 | -40.00% | 29 | 57 | 0.36 | -0.03 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 385.00 | 0.17 | 0.25 | 0.15 | -0.01 | -6.25% | 348 | 238 | 0.33 | -0.04 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 387.50 | 0.03 | 0.36 | 0.16 | -0.03 | -15.79% | 128 | 121 | 0.31 | -0.07 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 390.00 | 0.30 | 0.50 | 0.47 | +0.24 | +104.35% | 299 | 347 | 0.29 | -0.10 | 0.02 | -0.40 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 392.50 | 0.00 | 0.80 | 0.50 | +0.15 | +42.86% | 99 | 337 | 0.28 | -0.16 | 0.03 | -0.55 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 395.00 | 0.76 | 1.47 | 0.80 | +0.25 | +45.46% | 143 | 492 | 0.29 | -0.23 | 0.04 | -0.65 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 397.50 | 1.57 | 1.96 | 1.80 | +1.03 | +133.77% | 120 | 254 | 0.26 | -0.34 | 0.05 | -0.74 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 400.00 | 2.27 | 2.95 | 2.83 | +1.54 | +119.38% | 435 | 703 | 0.26 | -0.47 | 0.05 | -0.78 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 402.50 | 2.75 | 4.40 | 3.85 | +2.04 | +112.71% | 44 | 426 | 0.21 | -0.60 | 0.05 | -0.75 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 405.00 | 5.35 | 6.50 | 4.35 | +1.72 | +65.40% | 41 | 432 | 0.27 | -0.72 | 0.05 | -0.65 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 407.50 | 7.15 | 8.65 | 7.30 | +3.55 | +94.67% | 26 | 177 | 0.38 | -0.82 | 0.04 | -0.51 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 410.00 | 9.10 | 11.20 | 9.59 | +4.95 | +106.69% | 209 | 306 | 0.31 | -0.89 | 0.03 | -0.36 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 412.50 | 11.00 | 13.60 | 11.43 | +4.43 | +63.29% | 9 | 63 | 0.38 | -0.94 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 415.00 | 13.40 | 16.00 | 13.74 | +5.94 | +76.16% | 13 | 92 | 0.41 | -0.97 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 417.50 | 15.45 | 17.95 | 16.35 | +6.49 | +65.83% | 5 | 16 | 0.50 | -0.98 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 420.00 | 18.30 | 20.75 | 18.71 | +8.94 | +91.51% | 3 | 49 | 0.49 | -0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 422.50 | 20.50 | 23.30 | 21.00 | +0.45 | +2.19% | 1 | 3 | 0.57 | -1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 425.00 | 22.95 | 25.55 | 19.40 | 0.00 | 0.00% | 0 | 4 | 0.66 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 427.50 | 25.45 | 28.25 | 20.75 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 430.00 | 28.00 | 30.80 | 28.60 | +6.80 | +31.20% | 1 | 2 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 432.50 | 30.75 | 33.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 435.00 | 33.00 | 35.55 | 25.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 437.50 | 35.40 | 38.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 440.00 | 37.90 | 40.65 | 31.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 442.50 | 40.40 | 43.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 445.00 | 43.00 | 45.55 | 36.05 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 447.50 | 45.50 | 48.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 450.00 | 48.00 | 51.15 | 40.65 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 452.50 | 50.50 | 53.35 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 455.00 | 53.15 | 56.35 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 457.50 | 55.60 | 58.35 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 460.00 | 57.95 | 60.55 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 462.50 | 60.55 | 63.85 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 465.00 | 63.05 | 65.75 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 467.50 | 65.50 | 68.05 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 470.00 | 67.90 | 70.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 475.00 | 73.05 | 76.15 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 480.00 | 78.00 | 80.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 485.00 | 82.80 | 86.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 490.00 | 87.80 | 91.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |