Options Chain for HOME DEPOT INC COM (HD) - $342.85 as of 5/6/2024 10:50:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 194.75 | 198.15 | 216.00 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | -0.03 | 4/9/2024 | 5/6/2024 11:58:58 AM EST |
| 150.00 | 190.05 | 193.10 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 155.00 | 185.15 | 188.05 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 160.00 | 179.80 | 183.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 165.00 | 175.60 | 178.15 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 170.00 | 170.25 | 173.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 175.00 | 165.10 | 168.20 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 180.00 | 159.70 | 163.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 185.00 | 155.05 | 158.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 190.00 | 149.70 | 153.25 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 195.00 | 144.80 | 148.20 | 155.90 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.03 | 1/24/2024 | 5/6/2024 11:58:58 AM EST |
| 200.00 | 140.50 | 143.25 | 165.49 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | -0.04 | 4/2/2024 | 5/6/2024 11:58:58 AM EST |
| 205.00 | 135.65 | 138.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.04 | 5/6/2024 11:58:58 AM EST | |||
| 210.00 | 130.05 | 133.30 | % | 0 | 1 | 1.73 | 1.00 | 0.00 | -0.04 | 5/6/2024 11:58:58 AM EST | |||
| 215.00 | 125.25 | 128.30 | % | 0 | 5 | 1.65 | 1.00 | 0.00 | -0.04 | 5/6/2024 11:58:58 AM EST | |||
| 220.00 | 119.85 | 123.30 | % | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.04 | 5/6/2024 11:58:58 AM EST | |||
| 225.00 | 115.30 | 118.35 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.04 | 5/6/2024 11:58:58 AM EST | |||
| 230.00 | 109.80 | 113.35 | 122.92 | 0.00 | 0.00% | 0 | 6 | 1.45 | 1.00 | 0.00 | -0.04 | 4/10/2024 | 5/6/2024 11:58:58 AM EST |
| 235.00 | 105.45 | 108.35 | % | 0 | 11 | 1.38 | 1.00 | 0.00 | -0.04 | 5/6/2024 11:58:58 AM EST | |||
| 240.00 | 100.55 | 103.40 | 108.15 | 0.00 | 0.00% | 0 | 8 | 1.31 | 1.00 | 0.00 | -0.04 | 4/11/2024 | 5/6/2024 11:58:58 AM EST |
| 245.00 | 95.60 | 98.40 | 118.00 | 0.00 | 0.00% | 0 | 23 | 1.26 | 1.00 | 0.00 | -0.04 | 4/3/2024 | 5/6/2024 11:58:58 AM EST |
| 250.00 | 90.80 | 93.40 | 113.85 | 0.00 | 0.00% | 0 | 5 | 1.19 | 1.00 | 0.00 | -0.04 | 2/7/2024 | 5/6/2024 11:58:58 AM EST |
| 255.00 | 85.65 | 88.40 | % | 0 | 27 | 1.13 | 1.00 | 0.00 | -0.05 | 5/6/2024 11:58:58 AM EST | |||
| 260.00 | 80.05 | 83.45 | 94.15 | 0.00 | 0.00% | 0 | 19 | 1.08 | 1.00 | 0.00 | -0.05 | 1/23/2024 | 5/6/2024 11:58:58 AM EST |
| 265.00 | 75.70 | 78.50 | % | 0 | 7 | 1.02 | 1.00 | 0.00 | -0.05 | 5/6/2024 11:58:58 AM EST | |||
| 270.00 | 70.05 | 73.50 | % | 0 | 24 | 0.97 | 1.00 | 0.00 | -0.05 | 5/6/2024 11:58:58 AM EST | |||
| 275.00 | 65.50 | 68.55 | 75.40 | 0.00 | 0.00% | 0 | 16 | 0.91 | 1.00 | 0.00 | -0.05 | 4/11/2024 | 5/6/2024 11:58:58 AM EST |
| 280.00 | 60.80 | 63.55 | 55.00 | 0.00 | 0.00% | 0 | 55 | 0.85 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 5/6/2024 11:58:58 AM EST |
| 285.00 | 55.55 | 58.50 | % | 0 | 30 | 0.79 | 1.00 | 0.00 | -0.06 | 5/6/2024 11:58:58 AM EST | |||
| 290.00 | 50.75 | 53.65 | 42.47 | 0.00 | 0.00% | 0 | 43 | 0.74 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 295.00 | 45.95 | 48.75 | 51.40 | 0.00 | 0.00% | 0 | 48 | 0.69 | 0.99 | 0.00 | -0.08 | 4/12/2024 | 5/6/2024 11:58:58 AM EST |
| 300.00 | 41.05 | 43.75 | 43.60 | +8.90 | +25.65% | 2 | 168 | 0.64 | 0.98 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 305.00 | 35.70 | 38.95 | 27.84 | 0.00 | 0.00% | 0 | 117 | 0.58 | 0.97 | 0.00 | -0.12 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 310.00 | 31.80 | 34.20 | 33.40 | +0.67 | +2.05% | 1 | 92 | 0.54 | 0.95 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 312.50 | 29.40 | 31.85 | 20.95 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.93 | 0.01 | -0.18 | 4/25/2024 | 5/6/2024 11:58:58 AM EST |
| 315.00 | 27.00 | 29.50 | 30.58 | 0.00 | 0.00% | 0 | 140 | 0.38 | 0.91 | 0.01 | -0.20 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 317.50 | 24.55 | 25.40 | 27.03 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.89 | 0.01 | -0.22 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 320.00 | 22.40 | 23.20 | 25.38 | +0.62 | +2.51% | 1 | 477 | 0.34 | 0.87 | 0.01 | -0.25 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 322.50 | 20.30 | 21.50 | 23.90 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.84 | 0.01 | -0.27 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 325.00 | 18.35 | 18.95 | 20.08 | -1.27 | -5.95% | 3 | 186 | 0.33 | 0.81 | 0.01 | -0.30 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 327.50 | 16.50 | 16.95 | 12.20 | 0.00 | 0.00% | 0 | 44 | 0.34 | 0.78 | 0.01 | -0.32 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 330.00 | 14.65 | 15.00 | 15.75 | -0.95 | -5.69% | 16 | 314 | 0.32 | 0.74 | 0.02 | -0.34 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 332.50 | 12.85 | 13.25 | 14.00 | -0.62 | -4.25% | 6 | 308 | 0.33 | 0.70 | 0.02 | -0.35 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 335.00 | 11.20 | 11.55 | 12.10 | +0.25 | +2.11% | 5 | 1,055 | 0.33 | 0.65 | 0.02 | -0.36 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 337.50 | 9.70 | 9.95 | 10.10 | -0.89 | -8.10% | 6 | 134 | 0.33 | 0.61 | 0.02 | -0.37 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 340.00 | 8.35 | 8.50 | 8.68 | -0.97 | -10.06% | 545 | 2,057 | 0.32 | 0.55 | 0.02 | -0.37 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 342.50 | 7.10 | 7.25 | 7.15 | -1.40 | -16.38% | 83 | 662 | 0.32 | 0.50 | 0.02 | -0.37 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 345.00 | 5.90 | 6.10 | 6.25 | -0.70 | -10.08% | 56 | 1,174 | 0.32 | 0.45 | 0.02 | -0.36 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 347.50 | 4.90 | 5.10 | 5.16 | -0.99 | -16.10% | 14 | 119 | 0.32 | 0.40 | 0.02 | -0.35 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 350.00 | 4.05 | 4.20 | 4.20 | -0.90 | -17.65% | 110 | 2,404 | 0.31 | 0.35 | 0.02 | -0.33 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 352.50 | 3.25 | 3.45 | 3.45 | -0.55 | -13.75% | 51 | 133 | 0.31 | 0.30 | 0.02 | -0.31 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 355.00 | 2.67 | 2.76 | 2.73 | -0.73 | -21.10% | 109 | 1,326 | 0.31 | 0.26 | 0.02 | -0.29 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 357.50 | 2.14 | 2.23 | 2.28 | -0.51 | -18.28% | 24 | 110 | 0.31 | 0.22 | 0.02 | -0.26 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 360.00 | 1.72 | 1.82 | 1.84 | -0.46 | -20.00% | 66 | 1,604 | 0.32 | 0.18 | 0.01 | -0.24 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 362.50 | 1.37 | 1.44 | 1.49 | % | 6 | 0 | 0.32 | 0.15 | 0.01 | -0.21 | 5/6/2024 | 5/6/2024 11:58:58 AM EST | |
| 365.00 | 1.09 | 1.15 | 1.11 | -0.24 | -17.78% | 68 | 1,584 | 0.32 | 0.13 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 367.50 | 0.86 | 0.92 | 1.06 | % | 1 | 0 | 0.32 | 0.10 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 11:58:58 AM EST | |
| 370.00 | 0.67 | 0.73 | 0.71 | -0.19 | -21.12% | 19 | 1,793 | 0.32 | 0.08 | 0.01 | -0.13 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 375.00 | 0.39 | 0.46 | 0.44 | -0.08 | -15.39% | 63 | 936 | 0.32 | 0.05 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 380.00 | 0.14 | 0.35 | 0.30 | -0.07 | -18.92% | 15 | 1,244 | 0.32 | 0.03 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 385.00 | 0.04 | 0.26 | 0.14 | -0.05 | -26.32% | 5 | 537 | 0.32 | 0.02 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 390.00 | 0.07 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 813 | 0.37 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 395.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 705 | 0.39 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 400.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 113 | 830 | 0.40 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 405.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 319 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 11:58:58 AM EST |
| 410.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 5 | 524 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 415.00 | 0.00 | 0.24 | 0.07 | +0.05 | +250.00% | 1 | 328 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 420.00 | 0.00 | 0.23 | 0.10 | +0.08 | +400.00% | 1 | 482 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 425.00 | 0.00 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 241 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 11:58:58 AM EST |
| 430.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 249 | 0.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 435.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 11:58:58 AM EST |
| 440.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 11:58:58 AM EST |
| 445.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 11:58:58 AM EST |
| 450.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 5 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 455.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/6/2024 11:58:58 AM EST |
| 460.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 11:58:58 AM EST |
| 465.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/6/2024 11:58:58 AM EST |
| 470.00 | 0.00 | 0.22 | 0.27 | 0.00 | 0.00% | 0 | 78 | 0.80 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 11:58:58 AM EST |
| 480.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.84 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 490.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 5/6/2024 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 6 | 2.06 | 0.00 | 0.00 | -0.03 | 3/6/2024 | 5/6/2024 11:58:58 AM EST |
| 150.00 | 0.00 | 0.22 | % | 0 | 9 | 1.98 | 0.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 155.00 | 0.00 | 0.22 | % | 0 | 5 | 1.91 | 0.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 160.00 | 0.00 | 0.22 | % | 0 | 131 | 1.84 | 0.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 165.00 | 0.00 | 0.22 | % | 0 | 16 | 1.77 | 0.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 170.00 | 0.00 | 0.22 | % | 0 | 3 | 1.70 | 0.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 175.00 | 0.00 | 0.22 | % | 0 | 7 | 1.64 | 0.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 180.00 | 0.00 | 0.22 | % | 0 | 2 | 1.57 | 0.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 185.00 | 0.00 | 0.22 | % | 0 | 3 | 1.51 | 0.00 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 190.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.45 | 0.00 | 0.00 | -0.03 | 1/18/2024 | 5/6/2024 11:58:58 AM EST |
| 195.00 | 0.00 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 21 | 1.40 | 0.00 | 0.00 | -0.03 | 1/18/2024 | 5/6/2024 11:58:58 AM EST |
| 200.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.32 | 0.00 | 0.00 | -0.04 | 2/27/2024 | 5/6/2024 11:58:58 AM EST |
| 205.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.00 | 0.00 | -0.04 | 4/11/2024 | 5/6/2024 11:58:58 AM EST |
| 210.00 | 0.00 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 14 | 1.23 | 0.00 | 0.00 | -0.04 | 1/24/2024 | 5/6/2024 11:58:58 AM EST |
| 215.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 13 | 1.17 | 0.00 | 0.00 | -0.04 | 2/12/2024 | 5/6/2024 11:58:58 AM EST |
| 220.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.12 | 0.00 | 0.00 | -0.04 | 2/22/2024 | 5/6/2024 11:58:58 AM EST |
| 225.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.07 | 0.00 | 0.00 | -0.04 | 3/6/2024 | 5/6/2024 11:58:58 AM EST |
| 230.00 | 0.01 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 127 | 0.88 | 0.00 | 0.00 | -0.04 | 3/12/2024 | 5/6/2024 11:58:58 AM EST |
| 235.00 | 0.00 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 473 | 0.97 | 0.00 | 0.00 | -0.04 | 2/20/2024 | 5/6/2024 11:58:58 AM EST |
| 240.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 62 | 0.92 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 5/6/2024 11:58:58 AM EST |
| 245.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.87 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 5/6/2024 11:58:58 AM EST |
| 250.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 303 | 0.74 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/6/2024 11:58:58 AM EST |
| 255.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 75 | 0.79 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/6/2024 11:58:58 AM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.61 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 265.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 394 | 0.60 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 270.00 | 0.00 | 0.17 | 0.32 | 0.00 | 0.00% | 0 | 176 | 0.62 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 5/6/2024 11:58:58 AM EST |
| 275.00 | 0.00 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 131 | 0.62 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/6/2024 11:58:58 AM EST |
| 280.00 | 0.08 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 610 | 0.52 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 285.00 | 0.10 | 0.32 | 0.22 | 0.00 | 0.00% | 0 | 189 | 0.50 | 0.00 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 290.00 | 0.14 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 179 | 0.47 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 295.00 | 0.15 | 0.26 | 0.23 | -0.05 | -17.86% | 2 | 270 | 0.42 | -0.01 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 300.00 | 0.20 | 0.32 | 0.32 | -0.03 | -8.58% | 10 | 219 | 0.39 | -0.02 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 305.00 | 0.23 | 0.52 | 0.45 | 0.00 | 0.00% | 0 | 340 | 0.38 | -0.03 | 0.00 | -0.12 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 310.00 | 0.63 | 0.71 | 0.62 | +0.02 | +3.34% | 29 | 1,000 | 0.38 | -0.05 | 0.01 | -0.16 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 312.50 | 0.78 | 0.87 | 0.85 | +0.02 | +2.41% | 4 | 24 | 0.37 | -0.07 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 315.00 | 0.97 | 1.06 | 0.89 | -0.01 | -1.12% | 18 | 630 | 0.36 | -0.09 | 0.01 | -0.20 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 317.50 | 1.21 | 1.31 | 0.96 | -0.05 | -4.95% | 1 | 52 | 0.36 | -0.11 | 0.01 | -0.22 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 320.00 | 1.48 | 1.65 | 1.55 | +0.19 | +13.98% | 35 | 6,747 | 0.35 | -0.13 | 0.01 | -0.25 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 322.50 | 1.84 | 1.97 | 1.89 | +0.06 | +3.28% | 2 | 66 | 0.35 | -0.16 | 0.01 | -0.27 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 325.00 | 2.26 | 2.39 | 2.25 | +0.21 | +10.30% | 33 | 810 | 0.34 | -0.19 | 0.01 | -0.30 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 327.50 | 2.78 | 2.91 | 2.82 | +0.30 | +11.91% | 31 | 53 | 0.34 | -0.22 | 0.01 | -0.32 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 330.00 | 3.35 | 3.50 | 3.33 | +0.40 | +13.66% | 47 | 1,890 | 0.34 | -0.26 | 0.02 | -0.34 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 332.50 | 4.10 | 4.25 | 4.15 | +0.60 | +16.91% | 9 | 273 | 0.33 | -0.30 | 0.02 | -0.35 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 335.00 | 4.90 | 5.10 | 4.90 | +0.47 | +10.61% | 71 | 1,704 | 0.33 | -0.35 | 0.02 | -0.36 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 337.50 | 5.85 | 6.05 | 5.80 | +0.43 | +8.01% | 12 | 416 | 0.33 | -0.39 | 0.02 | -0.37 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 340.00 | 6.95 | 7.20 | 7.00 | +0.68 | +10.76% | 43 | 742 | 0.32 | -0.45 | 0.02 | -0.37 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 342.50 | 8.15 | 8.40 | 7.90 | +0.55 | +7.49% | 53 | 512 | 0.32 | -0.50 | 0.02 | -0.37 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 345.00 | 9.50 | 9.75 | 9.15 | +0.27 | +3.05% | 24 | 2,919 | 0.32 | -0.55 | 0.02 | -0.36 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 347.50 | 10.95 | 11.25 | 9.50 | -0.10 | -1.05% | 3 | 94 | 0.32 | -0.60 | 0.02 | -0.35 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 350.00 | 12.15 | 12.90 | 12.20 | +0.64 | +5.54% | 23 | 908 | 0.30 | -0.65 | 0.02 | -0.33 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 352.50 | 14.30 | 14.70 | 12.45 | 0.00 | 0.00% | 0 | 32 | 0.32 | -0.70 | 0.02 | -0.31 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 355.00 | 16.20 | 16.55 | 16.05 | +1.34 | +9.11% | 21 | 1,430 | 0.31 | -0.74 | 0.02 | -0.29 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 357.50 | 17.50 | 18.90 | 24.25 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.78 | 0.02 | -0.26 | 4/22/2024 | 5/6/2024 11:58:58 AM EST |
| 360.00 | 19.15 | 21.85 | 18.50 | -0.18 | -0.97% | 5 | 674 | 0.31 | -0.82 | 0.01 | -0.24 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 362.50 | 21.30 | 22.80 | % | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.21 | 5/6/2024 11:58:58 AM EST | |||
| 365.00 | 24.05 | 25.10 | 22.55 | -8.80 | -28.07% | 5 | 377 | 0.31 | -0.87 | 0.01 | -0.18 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 367.50 | 25.25 | 27.80 | % | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.16 | 5/6/2024 11:58:58 AM EST | |||
| 370.00 | 27.50 | 29.85 | 38.70 | 0.00 | 0.00% | 0 | 201 | 0.41 | -0.92 | 0.01 | -0.13 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 375.00 | 32.35 | 35.15 | 42.05 | 0.00 | 0.00% | 0 | 45 | 0.48 | -0.95 | 0.01 | -0.09 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 380.00 | 37.10 | 39.75 | 38.86 | 0.00 | 0.00% | 0 | 40 | 0.50 | -0.97 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 385.00 | 42.15 | 45.20 | 43.93 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.98 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 390.00 | 47.20 | 50.35 | 47.00 | -1.90 | -3.89% | 3 | 41 | 0.57 | -0.99 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 395.00 | 52.15 | 55.60 | 53.85 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.99 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 400.00 | 57.20 | 60.55 | 67.64 | 0.00 | 0.00% | 0 | 1 | 0.64 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 405.00 | 62.05 | 64.65 | 72.66 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 410.00 | 67.05 | 69.65 | 49.15 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 11:58:58 AM EST |
| 415.00 | 72.05 | 75.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:58 AM EST | |||
| 420.00 | 77.15 | 80.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:58 AM EST | |||
| 425.00 | 82.10 | 85.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:58 AM EST | |||
| 430.00 | 87.25 | 90.25 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:58 AM EST | |||
| 435.00 | 92.25 | 95.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:58 AM EST | |||
| 440.00 | 97.20 | 99.70 | 62.87 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 5/6/2024 11:58:58 AM EST |
| 445.00 | 102.05 | 105.00 | 67.89 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 5/6/2024 11:58:58 AM EST |
| 450.00 | 107.05 | 109.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:58 AM EST | |||
| 455.00 | 112.15 | 114.95 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:58 AM EST | |||
| 460.00 | 117.30 | 119.95 | 83.26 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 5/6/2024 11:58:58 AM EST |
| 465.00 | 122.05 | 125.10 | 88.28 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 5/6/2024 11:58:58 AM EST |
| 470.00 | 127.05 | 130.30 | 129.04 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 480.00 | 137.05 | 140.15 | 105.05 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 5/6/2024 11:58:58 AM EST |
| 490.00 | 147.05 | 150.25 | 105.53 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 5/6/2024 11:58:58 AM EST |