Options Chain for HOME DEPOT INC COM (HD) - $336.11 as of 4/23/2024 11:59:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 146.15 | 148.95 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | -0.06 | 4/23/2024 10:59:05 AM EST | |||
| 195.00 | 141.15 | 143.95 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | -0.06 | 4/23/2024 10:59:05 AM EST | |||
| 200.00 | 136.15 | 139.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.07 | 4/23/2024 10:59:05 AM EST | |||
| 210.00 | 126.35 | 129.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.07 | 4/23/2024 10:59:05 AM EST | |||
| 215.00 | 121.55 | 123.95 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.07 | 4/23/2024 10:59:05 AM EST | |||
| 220.00 | 116.30 | 119.35 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.07 | 4/23/2024 10:59:05 AM EST | |||
| 225.00 | 111.40 | 114.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.07 | 4/23/2024 10:59:05 AM EST | |||
| 230.00 | 106.50 | 108.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.08 | 4/23/2024 10:59:05 AM EST | |||
| 235.00 | 101.30 | 103.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.08 | 4/23/2024 10:59:05 AM EST | |||
| 240.00 | 96.30 | 98.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.08 | 4/23/2024 10:59:05 AM EST | |||
| 245.00 | 91.55 | 93.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.08 | 4/23/2024 10:59:05 AM EST | |||
| 250.00 | 86.30 | 88.95 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.08 | 4/23/2024 10:59:05 AM EST | |||
| 255.00 | 81.40 | 84.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.08 | 4/23/2024 10:59:05 AM EST | |||
| 260.00 | 76.00 | 78.95 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.09 | 4/23/2024 10:59:05 AM EST | |||
| 265.00 | 71.35 | 73.85 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.09 | 4/23/2024 10:59:05 AM EST | |||
| 270.00 | 66.60 | 69.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.09 | 4/23/2024 10:59:05 AM EST | |||
| 275.00 | 61.35 | 64.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.09 | 4/23/2024 10:59:05 AM EST | |||
| 280.00 | 56.40 | 58.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.09 | 4/23/2024 10:59:05 AM EST | |||
| 285.00 | 51.65 | 54.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.09 | 4/23/2024 10:59:05 AM EST | |||
| 287.50 | 48.80 | 51.45 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.09 | 4/23/2024 10:59:05 AM EST | |||
| 290.00 | 46.85 | 49.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.10 | 4/23/2024 10:59:05 AM EST | |||
| 292.50 | 43.90 | 46.45 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.10 | 4/23/2024 10:59:05 AM EST | |||
| 295.00 | 41.55 | 44.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.10 | 4/23/2024 10:59:05 AM EST | |||
| 297.50 | 39.00 | 41.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.10 | 4/23/2024 10:59:05 AM EST | |||
| 300.00 | 36.30 | 38.95 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.10 | 4/23/2024 10:59:05 AM EST | |||
| 302.50 | 34.20 | 36.55 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.10 | 4/23/2024 10:59:05 AM EST | |||
| 305.00 | 31.35 | 33.95 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.10 | 4/23/2024 10:59:05 AM EST | |||
| 307.50 | 29.10 | 31.65 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.10 | 4/23/2024 10:59:05 AM EST | |||
| 310.00 | 26.45 | 28.85 | 26.10 | 0.00 | 0.00% | 0 | 3 | 0.73 | 1.00 | 0.00 | -0.11 | 4/16/2024 | 4/23/2024 10:59:05 AM EST |
| 312.50 | 24.15 | 26.45 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.12 | 4/23/2024 10:59:05 AM EST | |||
| 315.00 | 21.75 | 23.80 | 21.20 | -0.80 | -3.64% | 1 | 1 | 0.61 | 1.00 | 0.00 | -0.12 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 317.50 | 19.55 | 21.50 | 20.53 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.99 | 0.00 | -0.14 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 320.00 | 16.80 | 19.05 | 17.60 | +0.63 | +3.72% | 10 | 12 | 0.55 | 0.97 | 0.01 | -0.20 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 322.50 | 14.40 | 16.50 | % | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.26 | 4/23/2024 10:59:05 AM EST | |||
| 325.00 | 12.90 | 14.20 | 13.20 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.93 | 0.02 | -0.31 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 327.50 | 10.75 | 11.25 | 8.90 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.89 | 0.02 | -0.38 | 4/19/2024 | 4/23/2024 10:59:05 AM EST |
| 330.00 | 8.55 | 8.95 | 9.75 | +1.08 | +12.46% | 12 | 34 | 0.25 | 0.84 | 0.03 | -0.44 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 332.50 | 6.45 | 6.80 | 6.20 | +0.60 | +10.72% | 5 | 167 | 0.24 | 0.76 | 0.04 | -0.49 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 335.00 | 4.65 | 4.85 | 4.39 | +0.69 | +18.65% | 67 | 548 | 0.23 | 0.67 | 0.05 | -0.51 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 337.50 | 3.05 | 3.25 | 2.95 | +0.55 | +22.92% | 339 | 297 | 0.23 | 0.54 | 0.06 | -0.50 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 340.00 | 1.97 | 2.08 | 1.98 | +0.32 | +19.28% | 1,303 | 825 | 0.22 | 0.40 | 0.06 | -0.45 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 342.50 | 1.09 | 1.20 | 1.08 | +0.23 | +27.06% | 406 | 251 | 0.22 | 0.27 | 0.05 | -0.36 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 345.00 | 0.57 | 0.63 | 0.49 | 0.00 | 0.00% | 67 | 534 | 0.22 | 0.16 | 0.03 | -0.27 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 347.50 | 0.28 | 0.36 | 0.28 | -0.01 | -3.45% | 43 | 1,722 | 0.22 | 0.10 | 0.02 | -0.19 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 350.00 | 0.14 | 0.19 | 0.15 | 0.00 | 0.00% | 141 | 706 | 0.23 | 0.06 | 0.01 | -0.12 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 352.50 | 0.04 | 0.13 | 0.06 | -0.04 | -40.00% | 5 | 127 | 0.23 | 0.03 | 0.01 | -0.08 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 355.00 | 0.04 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 319 | 0.26 | 0.02 | 0.00 | -0.04 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 357.50 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 95 | 0.39 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 360.00 | 0.03 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 470 | 0.33 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 362.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 45 | 0.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 10:59:05 AM EST |
| 365.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 1 | 115 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 367.50 | 0.00 | 0.18 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 10:59:05 AM EST |
| 370.00 | 0.01 | 0.29 | 0.13 | +0.10 | +333.34% | 3 | 183 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 372.50 | 0.00 | 0.59 | 0.01 | -0.05 | -83.34% | 1 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 375.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 482 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 377.50 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 10:59:05 AM EST |
| 380.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 357 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 382.50 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 385.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 349 | 0.49 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 10:59:05 AM EST |
| 387.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 390.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 95 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 392.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 395.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 192 | 1.02 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 10:59:05 AM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 226 | 0.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 10:59:05 AM EST |
| 405.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 84 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 10:59:05 AM EST |
| 410.00 | 0.00 | 0.01 | 0.61 | 0.00 | 0.00% | 0 | 102 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 10:59:05 AM EST |
| 415.00 | 0.00 | 0.07 | 0.03 | -0.02 | -40.00% | 10 | 91 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 420.00 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 10:59:05 AM EST |
| 425.00 | 0.00 | 0.04 | 0.43 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 10:59:05 AM EST |
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 435.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/23/2024 10:59:05 AM EST |
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 445.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 455.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 10:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.09 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.06 | 4/23/2024 10:59:05 AM EST | |||
| 195.00 | 0.00 | 0.09 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.06 | 4/23/2024 10:59:05 AM EST | |||
| 200.00 | 0.00 | 0.51 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | -0.07 | 4/23/2024 10:59:05 AM EST | |||
| 210.00 | 0.00 | 0.11 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.07 | 4/23/2024 10:59:05 AM EST | |||
| 215.00 | 0.00 | 0.10 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.07 | 4/23/2024 10:59:05 AM EST | |||
| 220.00 | 0.00 | 0.51 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.07 | 4/23/2024 10:59:05 AM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.07 | 4/23/2024 10:59:05 AM EST | |||
| 230.00 | 0.00 | 0.11 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.08 | 4/23/2024 10:59:05 AM EST | |||
| 235.00 | 0.00 | 0.11 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.08 | 4/23/2024 10:59:05 AM EST | |||
| 240.00 | 0.00 | 0.51 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.08 | 4/23/2024 10:59:05 AM EST | |||
| 245.00 | 0.00 | 0.62 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.08 | 4/23/2024 10:59:05 AM EST | |||
| 250.00 | 0.00 | 0.12 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.08 | 4/23/2024 10:59:05 AM EST | |||
| 255.00 | 0.00 | 0.12 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.08 | 4/23/2024 10:59:05 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.09 | 4/23/2024 10:59:05 AM EST | |||
| 265.00 | 0.00 | 0.63 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.09 | 4/23/2024 10:59:05 AM EST | |||
| 270.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | -0.09 | 4/10/2024 | 4/23/2024 10:59:05 AM EST |
| 275.00 | 0.00 | 0.51 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.09 | 4/23/2024 10:59:05 AM EST | |||
| 280.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 285.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 287.50 | 0.00 | 0.62 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 290.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 292.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 295.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 297.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 300.00 | 0.00 | 0.62 | 0.03 | -0.02 | -40.00% | 1 | 93 | 0.81 | 0.00 | 0.00 | -0.10 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 302.50 | 0.00 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 40 | 0.60 | 0.00 | 0.00 | -0.10 | 4/17/2024 | 4/23/2024 10:59:05 AM EST |
| 305.00 | 0.00 | 0.54 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.10 | 4/19/2024 | 4/23/2024 10:59:05 AM EST |
| 307.50 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 310.00 | 0.01 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.00 | 0.00 | -0.11 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 312.50 | 0.01 | 0.57 | 0.12 | 0.00 | 0.00% | 0 | 52 | 0.44 | 0.00 | 0.00 | -0.12 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 315.00 | 0.00 | 0.62 | 0.07 | -0.07 | -50.00% | 1 | 36 | 0.54 | 0.00 | 0.00 | -0.12 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 317.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 22 | 0.51 | -0.01 | 0.00 | -0.14 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 320.00 | 0.08 | 0.18 | 0.13 | -0.05 | -27.78% | 27 | 680 | 0.32 | -0.03 | 0.01 | -0.20 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 322.50 | 0.03 | 0.21 | 0.16 | -0.23 | -58.98% | 20 | 113 | 0.27 | -0.05 | 0.01 | -0.26 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 325.00 | 0.21 | 0.29 | 0.25 | -0.29 | -53.71% | 19 | 281 | 0.28 | -0.07 | 0.02 | -0.31 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 327.50 | 0.34 | 0.43 | 0.38 | -0.26 | -40.63% | 19 | 251 | 0.26 | -0.11 | 0.02 | -0.38 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 330.00 | 0.57 | 0.68 | 0.63 | -0.64 | -50.40% | 41 | 866 | 0.25 | -0.16 | 0.03 | -0.44 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 332.50 | 0.96 | 1.09 | 1.12 | -0.81 | -41.97% | 47 | 142 | 0.24 | -0.24 | 0.04 | -0.49 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 335.00 | 1.59 | 1.72 | 1.67 | -1.26 | -43.01% | 122 | 418 | 0.24 | -0.33 | 0.05 | -0.51 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 337.50 | 2.54 | 2.64 | 2.73 | -1.39 | -33.74% | 14 | 140 | 0.23 | -0.46 | 0.06 | -0.50 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 340.00 | 3.80 | 4.00 | 4.20 | -1.30 | -23.64% | 9 | 210 | 0.23 | -0.60 | 0.06 | -0.45 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 342.50 | 5.40 | 5.75 | 6.21 | 0.00 | 0.00% | 0 | 29 | 0.22 | -0.73 | 0.05 | -0.36 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 345.00 | 7.25 | 7.80 | 8.48 | -0.44 | -4.94% | 2 | 216 | 0.25 | -0.84 | 0.03 | -0.27 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 347.50 | 8.65 | 10.80 | 10.68 | +1.57 | +17.24% | 2 | 54 | 0.34 | -0.90 | 0.02 | -0.19 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 350.00 | 11.10 | 13.40 | 12.30 | -1.48 | -10.74% | 84 | 202 | 0.42 | -0.94 | 0.01 | -0.12 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 352.50 | 13.70 | 15.90 | 16.90 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.97 | 0.01 | -0.08 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 355.00 | 16.45 | 18.75 | 19.75 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.98 | 0.00 | -0.04 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 357.50 | 18.20 | 21.25 | 21.45 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 10:59:05 AM EST |
| 360.00 | 21.30 | 23.55 | 21.86 | -1.92 | -8.08% | 1 | 1 | 0.59 | -1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 362.50 | 23.95 | 26.25 | 24.70 | -2.91 | -10.54% | 50 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 10:59:05 AM EST |
| 365.00 | 26.20 | 28.80 | 29.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 10:59:05 AM EST |
| 367.50 | 28.85 | 31.25 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 370.00 | 31.15 | 33.90 | 33.25 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 372.50 | 33.65 | 36.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 375.00 | 36.30 | 38.95 | 39.35 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 10:59:05 AM EST |
| 377.50 | 38.90 | 41.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 380.00 | 41.25 | 43.70 | 47.49 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 10:59:05 AM EST |
| 382.50 | 43.35 | 46.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 385.00 | 46.40 | 48.90 | 52.51 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 10:59:05 AM EST |
| 387.50 | 48.65 | 51.35 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 390.00 | 51.45 | 53.95 | 52.25 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 10:59:05 AM EST |
| 392.50 | 53.70 | 56.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 395.00 | 56.40 | 58.95 | 59.69 | 0.00 | 0.00% | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 10:59:05 AM EST |
| 400.00 | 60.80 | 63.75 | 66.98 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 10:59:05 AM EST |
| 405.00 | 66.35 | 68.90 | 20.99 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/23/2024 10:59:05 AM EST |
| 410.00 | 71.20 | 73.85 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 415.00 | 76.45 | 78.85 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 420.00 | 81.30 | 83.85 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 425.00 | 86.20 | 88.85 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 430.00 | 91.25 | 93.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 435.00 | 96.45 | 99.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 440.00 | 101.20 | 103.95 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 445.00 | 106.20 | 108.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST | |||
| 450.00 | 111.25 | 113.95 | 114.71 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 10:59:05 AM EST |
| 455.00 | 116.20 | 119.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:05 AM EST |