Options Chain for HUMANA INC COM (HUM) - $281.00 as of 11/20/2024 4:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 169.90 | 178.10 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 164.90 | 173.10 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 160.00 | 168.10 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 155.00 | 163.10 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 150.00 | 158.10 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 145.00 | 153.10 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 140.00 | 148.00 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 135.00 | 143.10 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 130.00 | 138.10 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 125.00 | 133.10 | 72.95 | 0.00 | 0.00% | 0 | 6 | 5.29 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 120.00 | 128.10 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 115.00 | 122.70 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 110.00 | 117.40 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 105.00 | 112.00 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 100.00 | 107.00 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 95.00 | 102.00 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 197.50 | 92.50 | 99.20 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 90.00 | 97.60 | 75.00 | 0.00 | 0.00% | 0 | 27 | 3.78 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 202.50 | 87.50 | 95.00 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 85.00 | 92.20 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 207.50 | 82.50 | 87.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 80.00 | 86.90 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 212.50 | 77.50 | 83.50 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 75.00 | 81.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 217.50 | 72.50 | 78.70 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 70.50 | 78.00 | 56.60 | 0.00 | 0.00% | 0 | 80 | 2.93 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 222.50 | 67.30 | 74.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 64.80 | 71.00 | 46.60 | 0.00 | 0.00% | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 227.50 | 62.30 | 69.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 60.10 | 67.00 | 34.52 | 0.00 | 0.00% | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 232.50 | 57.60 | 63.80 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 55.10 | 61.00 | 50.40 | 0.00 | 0.00% | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 237.50 | 52.60 | 60.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 49.90 | 56.90 | 44.88 | 0.00 | 0.00% | 0 | 17 | 2.05 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 242.50 | 47.50 | 54.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 245.00 | 45.00 | 51.90 | 40.13 | 0.00 | 0.00% | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 247.50 | 42.70 | 49.70 | 38.56 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 40.40 | 47.00 | 16.20 | 0.00 | 0.00% | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 252.50 | 37.90 | 44.00 | 33.55 | -3.95 | -10.54% | 1 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 255.00 | 35.30 | 42.00 | 38.17 | +8.66 | +29.35% | 1 | 62 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 257.50 | 32.80 | 39.80 | 27.59 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 30.20 | 36.20 | 26.30 | +11.50 | +77.71% | 1 | 12 | 1.45 | 0.99 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 262.50 | 27.90 | 33.80 | 15.90 | 0.00 | 0.00% | 0 | 7 | 1.32 | 0.99 | 0.00 | -0.10 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 265.00 | 27.70 | 30.70 | 25.91 | -0.09 | -0.35% | 1 | 18 | 1.41 | 0.98 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 267.50 | 23.00 | 30.00 | 10.10 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.97 | 0.01 | -0.23 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 20.60 | 25.90 | 24.00 | +14.00 | +140.00% | 1 | 18 | 1.27 | 0.96 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 272.50 | 18.30 | 24.00 | 20.05 | +11.55 | +135.89% | 1 | 33 | 0.94 | 0.93 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 275.00 | 18.00 | 20.30 | 19.03 | +10.93 | +134.94% | 8 | 70 | 1.00 | 0.91 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 277.50 | 15.30 | 19.00 | 14.47 | +8.57 | +145.26% | 4 | 28 | 0.88 | 0.88 | 0.02 | -0.64 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 14.20 | 15.80 | 12.06 | +6.64 | +122.51% | 45 | 123 | 0.99 | 0.86 | 0.02 | -0.69 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 282.50 | 11.90 | 13.60 | 10.49 | +6.89 | +191.39% | 24 | 46 | 0.63 | 0.82 | 0.02 | -0.77 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 10.00 | 13.70 | 10.45 | +7.15 | +216.67% | 40 | 291 | 0.76 | 0.78 | 0.03 | -0.83 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 287.50 | 8.20 | 9.00 | 7.50 | +5.00 | +200.00% | 34 | 143 | 0.85 | 0.71 | 0.03 | -0.91 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 5.40 | 7.00 | 5.80 | +3.80 | +190.00% | 1,262 | 1,063 | 0.48 | 0.64 | 0.04 | -0.92 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 292.50 | 4.80 | 5.40 | 5.20 | +3.70 | +246.67% | 42 | 70 | 0.52 | 0.55 | 0.04 | -0.93 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 3.50 | 4.00 | 3.65 | +2.67 | +272.45% | 86 | 472 | 0.51 | 0.45 | 0.04 | -0.90 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 297.50 | 2.50 | 2.90 | 1.75 | +0.90 | +105.89% | 76 | 5 | 0.50 | 0.35 | 0.04 | -0.83 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 1.70 | 2.00 | 1.70 | +1.43 | +529.63% | 219 | 346 | 0.49 | 0.26 | 0.03 | -0.73 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 302.50 | 1.00 | 1.35 | 1.10 | +0.50 | +83.34% | 51 | 35 | 0.48 | 0.19 | 0.03 | -0.61 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 0.80 | 1.60 | 0.85 | +0.65 | +325.00% | 84 | 84 | 0.57 | 0.13 | 0.02 | -0.49 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 307.50 | 0.00 | 1.45 | 0.40 | +0.20 | +100.00% | 79 | 55 | 0.59 | 0.09 | 0.02 | -0.36 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 0.25 | 0.35 | 0.45 | +0.37 | +462.50% | 153 | 859 | 0.48 | 0.06 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 312.50 | 0.00 | 0.25 | 0.25 | % | 4 | 0 | 0.41 | 0.04 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 315.00 | 0.10 | 0.55 | 0.25 | -0.53 | -67.95% | 31 | 25 | 0.55 | 0.02 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 317.50 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 0.05 | 0.50 | 0.31 | +0.21 | +210.00% | 1 | 49 | 0.66 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 322.50 | 0.00 | 1.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 122 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 327.50 | 0.00 | 0.60 | 0.05 | -0.35 | -87.50% | 2 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 332.50 | 0.00 | 1.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 335.00 | 0.00 | 0.55 | 0.70 | +0.45 | +180.00% | 1 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 337.50 | 0.00 | 1.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 342.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 347.50 | 0.00 | 0.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 0.00 | 1.50 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 365.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 1.75 | 1.07 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 47 | 4.45 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 35 | 4.05 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 22 | 3.86 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 1.50 | 0.84 | 0.00 | 0.00% | 0 | 11 | 3.67 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 1.50 | 0.64 | 0.00 | 0.00% | 0 | 8 | 3.49 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 197.50 | 0.00 | 1.50 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.10 | 0.05 | -1.25 | -96.16% | 5 | 31 | 3.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 202.50 | 0.00 | 2.00 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 0.00 | 1.25 | 2.46 | 0.00 | 0.00% | 0 | 14 | 3.01 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:03 PM EST |
| 207.50 | 0.00 | 1.50 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 60 | 2.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 212.50 | 0.00 | 1.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.50 | 0.05 | -0.15 | -75.00% | 10 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 217.50 | 0.00 | 1.50 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 10 | 114 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 222.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 21 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 225.00 | 0.00 | 1.40 | 0.03 | -0.02 | -40.00% | 1 | 48 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 227.50 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 66 | 2.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 232.50 | 0.00 | 1.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 0.00 | 0.05 | 0.06 | -0.09 | -60.00% | 72 | 76 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 237.50 | 0.00 | 1.50 | 0.46 | 0.00 | 0.00% | 0 | 15 | 2.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | -0.16 | -76.19% | 16 | 102 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 242.50 | 0.00 | 1.50 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 245.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 138 | 1.62 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 247.50 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 22 | 1.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 0.05 | 0.15 | 0.05 | -0.40 | -88.89% | 108 | 167 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 252.50 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 255.00 | 0.05 | 0.40 | 0.42 | -0.18 | -30.00% | 1 | 244 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 257.50 | 0.15 | 0.20 | 0.15 | -1.83 | -92.43% | 1 | 81 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.10 | 0.25 | 0.10 | -0.95 | -90.48% | 79 | 133 | 0.79 | -0.01 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 262.50 | 0.05 | 0.70 | 0.25 | -1.15 | -82.15% | 10 | 1,352 | 0.85 | -0.01 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 265.00 | 0.25 | 0.80 | 0.30 | -1.54 | -83.70% | 44 | 113 | 0.89 | -0.02 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 267.50 | 0.10 | 1.00 | 0.45 | -1.45 | -76.32% | 2 | 48 | 0.80 | -0.03 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.15 | 1.05 | 0.33 | -2.17 | -86.80% | 55 | 106 | 0.76 | -0.04 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 272.50 | 0.35 | 0.70 | 0.65 | -2.75 | -80.89% | 101 | 218 | 0.70 | -0.07 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 275.00 | 0.45 | 0.65 | 0.65 | -4.95 | -88.40% | 35 | 81 | 0.65 | -0.09 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 277.50 | 0.55 | 0.75 | 0.65 | -5.24 | -88.97% | 22 | 57 | 0.61 | -0.12 | 0.02 | -0.64 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 0.70 | 0.95 | 1.05 | -6.45 | -86.00% | 62 | 40 | 0.57 | -0.14 | 0.02 | -0.69 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 282.50 | 0.90 | 1.15 | 1.05 | -6.53 | -86.15% | 38 | 4 | 0.54 | -0.18 | 0.02 | -0.77 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 1.10 | 1.50 | 1.60 | -11.41 | -87.71% | 13 | 8 | 0.50 | -0.22 | 0.03 | -0.83 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 287.50 | 1.65 | 2.20 | 1.95 | -9.05 | -82.28% | 113 | 29 | 0.50 | -0.29 | 0.03 | -0.91 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 2.25 | 2.75 | 3.50 | -11.50 | -76.67% | 39 | 19 | 0.47 | -0.36 | 0.04 | -0.92 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 292.50 | 3.00 | 3.80 | 6.90 | -10.90 | -61.24% | 13 | 3 | 0.45 | -0.45 | 0.04 | -0.93 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 4.00 | 5.10 | 4.50 | -15.77 | -77.80% | 3 | 11 | 0.43 | -0.55 | 0.04 | -0.90 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 297.50 | 5.20 | 6.60 | % | 0 | 0 | 0.40 | -0.65 | 0.04 | -0.83 | 11/20/2024 4:00:03 PM EST | |||
| 300.00 | 6.10 | 8.50 | 9.40 | -14.81 | -61.18% | 1 | 8 | 0.57 | -0.74 | 0.03 | -0.73 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 302.50 | 6.10 | 10.70 | % | 0 | 0 | 0.83 | -0.81 | 0.03 | -0.61 | 11/20/2024 4:00:03 PM EST | |||
| 305.00 | 9.80 | 12.80 | 46.80 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.87 | 0.02 | -0.49 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 307.50 | 11.80 | 16.00 | % | 0 | 0 | 0.91 | -0.91 | 0.02 | -0.36 | 11/20/2024 4:00:03 PM EST | |||
| 310.00 | 14.40 | 20.20 | 50.60 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.94 | 0.01 | -0.22 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 312.50 | 17.10 | 22.60 | % | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 315.00 | 19.00 | 25.10 | 55.00 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.98 | 0.00 | -0.07 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 317.50 | 22.00 | 27.50 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 24.70 | 30.00 | 42.40 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 322.50 | 26.00 | 32.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 325.00 | 28.00 | 35.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 327.50 | 32.20 | 37.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 33.50 | 38.40 | 58.25 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 332.50 | 37.20 | 42.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 335.00 | 38.00 | 45.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 337.50 | 41.20 | 47.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 44.00 | 50.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 342.50 | 45.70 | 52.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 345.00 | 48.20 | 55.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 347.50 | 51.00 | 57.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 53.00 | 59.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 355.00 | 58.00 | 65.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 360.00 | 63.20 | 70.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 365.00 | 69.00 | 74.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |