Options Chain for INTUIT COM (INTU) - $644.90 as of 11/20/2024 4:13:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 307.60 | 314.80 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 350.00 | 297.60 | 304.80 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 360.00 | 287.60 | 294.80 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 370.00 | 277.80 | 282.70 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 380.00 | 267.60 | 274.80 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 390.00 | 257.60 | 264.80 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 400.00 | 247.60 | 254.80 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 410.00 | 237.60 | 244.80 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 420.00 | 227.60 | 234.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 430.00 | 217.60 | 224.80 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 440.00 | 207.60 | 214.80 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 450.00 | 197.70 | 204.80 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 460.00 | 187.70 | 194.90 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 470.00 | 177.70 | 185.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 480.00 | 167.70 | 175.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 490.00 | 157.80 | 165.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 500.00 | 147.70 | 155.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 510.00 | 137.70 | 145.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 520.00 | 127.80 | 133.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 525.00 | 122.80 | 130.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 530.00 | 117.80 | 125.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 535.00 | 112.80 | 120.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 540.00 | 107.90 | 113.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.06 | 11/20/2024 3:59:54 PM EST | |||
| 545.00 | 103.10 | 109.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 550.00 | 98.10 | 104.20 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.16 | 11/20/2024 3:59:54 PM EST | |||
| 555.00 | 93.00 | 98.30 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.21 | 11/20/2024 3:59:54 PM EST | |||
| 560.00 | 89.40 | 93.20 | 55.40 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.98 | 0.00 | -0.30 | 10/23/2024 | 11/20/2024 3:59:54 PM EST |
| 565.00 | 83.30 | 89.90 | % | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.41 | 11/20/2024 3:59:54 PM EST | |||
| 570.00 | 78.20 | 85.00 | 50.75 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.97 | 0.00 | -0.55 | 10/22/2024 | 11/20/2024 3:59:54 PM EST |
| 575.00 | 72.90 | 78.50 | % | 0 | 0 | 1.35 | 0.96 | 0.00 | -0.68 | 11/20/2024 3:59:54 PM EST | |||
| 580.00 | 68.50 | 75.70 | 62.67 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.95 | 0.00 | -0.88 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 585.00 | 63.70 | 68.70 | % | 0 | 0 | 1.22 | 0.94 | 0.00 | -1.15 | 11/20/2024 3:59:54 PM EST | |||
| 590.00 | 60.50 | 66.00 | 109.20 | 0.00 | 0.00% | 0 | 30 | 1.14 | 0.93 | 0.00 | -1.48 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 595.00 | 53.90 | 59.50 | 49.70 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.91 | 0.00 | -1.84 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 597.50 | 51.70 | 57.60 | % | 0 | 0 | 1.02 | 0.90 | 0.00 | -1.97 | 11/20/2024 3:59:54 PM EST | |||
| 600.00 | 50.40 | 56.40 | 45.34 | 0.00 | 0.00% | 0 | 30 | 1.13 | 0.89 | 0.00 | -2.09 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 602.50 | 46.20 | 51.50 | 43.45 | % | 2 | 0 | 0.76 | 0.88 | 0.00 | -2.23 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 605.00 | 46.50 | 49.50 | % | 0 | 0 | 0.88 | 0.87 | 0.00 | -2.36 | 11/20/2024 3:59:54 PM EST | |||
| 607.50 | 43.70 | 47.50 | 39.45 | % | 2 | 0 | 0.87 | 0.85 | 0.01 | -2.50 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 610.00 | 40.80 | 45.70 | 35.00 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.84 | 0.01 | -2.64 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 612.50 | 40.10 | 44.30 | 36.04 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.83 | 0.01 | -2.78 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 615.00 | 38.50 | 41.50 | 34.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.81 | 0.01 | -2.92 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 617.50 | 36.90 | 39.00 | 28.80 | 0.00 | 0.00% | 0 | 18 | 0.91 | 0.79 | 0.01 | -3.06 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 620.00 | 35.00 | 36.90 | 30.55 | -1.25 | -3.94% | 10 | 9 | 0.90 | 0.78 | 0.01 | -3.20 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 622.50 | 33.10 | 35.20 | 28.85 | -0.10 | -0.35% | 10 | 13 | 0.89 | 0.76 | 0.01 | -3.33 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 625.00 | 31.20 | 35.60 | 30.80 | +4.30 | +16.23% | 1 | 8 | 0.98 | 0.74 | 0.01 | -3.46 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 627.50 | 29.20 | 33.10 | 24.36 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.72 | 0.01 | -3.58 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 630.00 | 27.80 | 32.20 | 27.40 | +1.75 | +6.83% | 1 | 5 | 0.96 | 0.70 | 0.01 | -3.70 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 632.50 | 24.40 | 30.70 | 72.25 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.68 | 0.01 | -3.80 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 635.00 | 22.80 | 29.10 | 19.45 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.65 | 0.01 | -3.90 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 637.50 | 22.30 | 27.20 | 17.98 | -1.24 | -6.46% | 1 | 2 | 0.86 | 0.63 | 0.01 | -3.98 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 640.00 | 20.80 | 26.40 | 23.50 | +4.30 | +22.40% | 20 | 83 | 0.95 | 0.61 | 0.01 | -4.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 642.50 | 19.40 | 24.70 | 20.00 | +1.50 | +8.11% | 18 | 22 | 0.94 | 0.58 | 0.01 | -4.12 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 645.00 | 19.20 | 20.90 | 18.90 | +2.00 | +11.84% | 74 | 24 | 0.91 | 0.56 | 0.01 | -4.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 647.50 | 18.00 | 21.60 | 19.10 | +5.92 | +44.92% | 5 | 4 | 0.96 | 0.54 | 0.01 | -4.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 650.00 | 15.90 | 19.70 | 21.20 | +6.70 | +46.21% | 46 | 315 | 0.93 | 0.51 | 0.01 | -4.21 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 652.50 | 14.70 | 18.40 | 16.16 | +3.46 | +27.25% | 1 | 1 | 0.93 | 0.49 | 0.01 | -4.21 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 655.00 | 13.30 | 15.70 | 15.10 | +2.77 | +22.47% | 18 | 7 | 0.88 | 0.46 | 0.01 | -4.21 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 657.50 | 11.50 | 14.70 | 12.67 | +1.94 | +18.08% | 17 | 2 | 0.84 | 0.44 | 0.01 | -4.18 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 660.00 | 12.10 | 13.40 | 12.38 | +1.91 | +18.25% | 51 | 97 | 0.89 | 0.42 | 0.01 | -4.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 665.00 | 10.30 | 11.30 | 9.21 | +0.61 | +7.10% | 4 | 54 | 0.89 | 0.37 | 0.01 | -4.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 670.00 | 6.90 | 9.60 | 9.20 | +2.80 | +43.75% | 29 | 111 | 0.83 | 0.33 | 0.01 | -3.86 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 675.00 | 6.20 | 8.40 | 6.68 | +1.03 | +18.23% | 16 | 31 | 0.87 | 0.29 | 0.01 | -3.66 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 680.00 | 6.00 | 6.60 | 6.60 | +1.89 | +40.13% | 17 | 32 | 0.88 | 0.25 | 0.01 | -3.42 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 685.00 | 3.80 | 8.90 | 4.70 | +1.20 | +34.29% | 12 | 25 | 0.96 | 0.22 | 0.01 | -3.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 690.00 | 4.00 | 4.70 | 4.50 | +1.14 | +33.93% | 21 | 44 | 0.88 | 0.19 | 0.01 | -2.89 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 695.00 | 3.10 | 4.00 | 3.44 | +1.14 | +49.57% | 16 | 28 | 0.90 | 0.16 | 0.01 | -2.60 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 700.00 | 2.30 | 2.95 | 3.00 | +0.97 | +47.79% | 55 | 267 | 0.86 | 0.13 | 0.01 | -2.32 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 705.00 | 2.05 | 2.50 | 1.81 | +0.29 | +19.08% | 28 | 74 | 0.88 | 0.11 | 0.00 | -2.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 710.00 | 1.65 | 1.95 | 1.70 | +0.51 | +42.86% | 72 | 101 | 0.88 | 0.09 | 0.00 | -1.79 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 715.00 | 1.30 | 2.20 | 1.35 | +0.50 | +58.83% | 10 | 140 | 0.93 | 0.08 | 0.00 | -1.46 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 720.00 | 1.05 | 1.35 | 1.17 | +0.42 | +56.00% | 22 | 47 | 0.89 | 0.06 | 0.00 | -1.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 725.00 | 0.80 | 1.10 | 0.99 | +0.44 | +80.00% | 71 | 116 | 0.89 | 0.05 | 0.00 | -0.90 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 730.00 | 0.60 | 3.50 | 0.50 | 0.00 | 0.00% | 0 | 544 | 1.14 | 0.04 | 0.00 | -0.71 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 735.00 | 0.00 | 3.10 | 4.30 | 0.00 | 0.00% | 0 | 23 | 1.07 | 0.03 | 0.00 | -0.53 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 740.00 | 0.20 | 0.90 | 0.35 | +0.04 | +12.91% | 33 | 74 | 0.94 | 0.03 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 745.00 | 0.15 | 0.90 | 1.95 | 0.00 | 0.00% | 0 | 84 | 0.93 | 0.02 | 0.00 | -0.31 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 750.00 | 0.10 | 3.60 | 0.30 | 0.00 | 0.00% | 0 | 25 | 1.21 | 0.01 | 0.00 | -0.23 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 755.00 | 0.10 | 1.50 | 0.32 | +0.12 | +60.00% | 1 | 12 | 1.25 | 0.01 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 760.00 | 0.15 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 248 | 0.96 | 0.01 | 0.00 | -0.14 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 765.00 | 0.05 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 19 | 1.34 | 0.01 | 0.00 | -0.09 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 770.00 | 0.05 | 0.60 | 0.20 | +0.10 | +100.00% | 1 | 26 | 0.97 | 0.01 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 775.00 | 0.05 | 2.35 | 0.10 | -0.52 | -83.88% | 1 | 3 | 1.22 | 0.00 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 780.00 | 0.00 | 2.65 | 2.09 | 0.00 | 0.00% | 0 | 25 | 1.79 | 0.00 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 785.00 | 0.00 | 2.65 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 790.00 | 0.05 | 0.40 | 0.05 | -0.09 | -64.29% | 22 | 46 | 1.05 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 795.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 800.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 805.00 | 0.00 | 2.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 810.00 | 0.00 | 2.60 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 815.00 | 0.00 | 2.60 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 820.00 | 0.00 | 1.95 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 830.00 | 0.00 | 2.60 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 840.00 | 0.00 | 2.60 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 850.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 860.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 870.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 880.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 350.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 360.00 | 0.00 | 1.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 370.00 | 0.00 | 1.55 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 380.00 | 0.00 | 4.00 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 390.00 | 0.00 | 1.95 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 400.00 | 0.00 | 3.30 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 410.00 | 0.00 | 3.10 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 420.00 | 0.00 | 2.60 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 430.00 | 0.00 | 3.10 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 440.00 | 0.00 | 3.10 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 450.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 460.00 | 0.00 | 3.10 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 470.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 480.00 | 0.00 | 3.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 490.00 | 0.00 | 4.30 | 1.65 | 0.00 | 0.00% | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:54 PM EST |
| 500.00 | 0.00 | 2.05 | 0.02 | -0.13 | -86.67% | 10 | 63 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 510.00 | 0.00 | 3.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 520.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.78 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 525.00 | 0.00 | 1.95 | 0.10 | % | 1 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 530.00 | 0.00 | 0.20 | 0.14 | -0.16 | -53.34% | 14 | 38 | 1.10 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 535.00 | 0.00 | 1.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 540.00 | 0.05 | 0.20 | 0.21 | -0.04 | -16.00% | 2 | 46 | 1.03 | 0.00 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 545.00 | 0.05 | 1.70 | 0.15 | % | 11 | 0 | 1.48 | 0.00 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 550.00 | 0.20 | 0.25 | 0.30 | -0.05 | -14.29% | 2 | 96 | 1.03 | -0.01 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 555.00 | 0.10 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.01 | 0.00 | -0.21 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 560.00 | 0.15 | 0.40 | 0.20 | -0.59 | -74.69% | 1 | 23 | 0.96 | -0.02 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 565.00 | 0.20 | 1.05 | 0.57 | +0.10 | +21.28% | 9 | 39 | 0.96 | -0.02 | 0.00 | -0.41 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 570.00 | 0.10 | 2.65 | 0.40 | -0.35 | -46.67% | 85 | 70 | 1.23 | -0.03 | 0.00 | -0.55 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 575.00 | 0.25 | 1.05 | 0.75 | -0.10 | -11.77% | 9 | 37 | 0.93 | -0.04 | 0.00 | -0.68 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 580.00 | 0.40 | 0.95 | 0.63 | -0.22 | -25.89% | 34 | 133 | 0.89 | -0.05 | 0.00 | -0.88 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 585.00 | 0.70 | 1.05 | 1.05 | -0.15 | -12.50% | 36 | 77 | 0.88 | -0.06 | 0.00 | -1.15 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 590.00 | 0.05 | 1.30 | 1.25 | -0.30 | -19.36% | 27 | 459 | 0.87 | -0.07 | 0.00 | -1.48 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 595.00 | 1.35 | 1.65 | 1.67 | -0.80 | -32.39% | 17 | 59 | 0.87 | -0.09 | 0.00 | -1.84 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 597.50 | 1.60 | 1.85 | 2.27 | +0.02 | +0.89% | 3 | 13 | 0.86 | -0.10 | 0.00 | -1.97 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 600.00 | 1.95 | 2.15 | 2.00 | -0.47 | -19.03% | 39 | 67 | 0.86 | -0.11 | 0.00 | -2.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 602.50 | 2.15 | 3.80 | 3.39 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.12 | 0.00 | -2.23 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 605.00 | 2.45 | 2.75 | 2.50 | -1.46 | -36.87% | 21 | 15 | 0.86 | -0.13 | 0.00 | -2.36 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 607.50 | 1.65 | 3.70 | 3.26 | 0.00 | 0.00% | 0 | 63 | 0.84 | -0.15 | 0.01 | -2.50 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 610.00 | 3.10 | 3.60 | 4.20 | -0.50 | -10.64% | 14 | 456 | 0.86 | -0.16 | 0.01 | -2.64 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 612.50 | 3.60 | 4.00 | 4.20 | -0.60 | -12.50% | 24 | 59 | 0.86 | -0.17 | 0.01 | -2.78 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 615.00 | 1.85 | 4.50 | 4.55 | -0.85 | -15.75% | 11 | 39 | 0.86 | -0.19 | 0.01 | -2.92 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 617.50 | 2.25 | 5.00 | 6.21 | 0.00 | 0.00% | 0 | 75 | 0.86 | -0.21 | 0.01 | -3.06 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 620.00 | 5.10 | 5.70 | 5.60 | -2.00 | -26.32% | 137 | 385 | 0.86 | -0.22 | 0.01 | -3.20 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 622.50 | 5.80 | 6.30 | 5.93 | -2.54 | -29.99% | 21 | 90 | 0.86 | -0.24 | 0.01 | -3.33 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 625.00 | 2.95 | 7.00 | 6.76 | -1.24 | -15.50% | 10 | 65 | 0.74 | -0.26 | 0.01 | -3.46 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 627.50 | 5.20 | 10.80 | 8.07 | -1.43 | -15.06% | 26 | 9 | 0.80 | -0.28 | 0.01 | -3.58 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 630.00 | 5.40 | 10.20 | 8.30 | -1.30 | -13.55% | 9 | 46 | 0.84 | -0.30 | 0.01 | -3.70 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 632.50 | 6.60 | 9.50 | 12.06 | +0.56 | +4.87% | 4 | 9 | 0.80 | -0.32 | 0.01 | -3.80 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 635.00 | 7.50 | 12.30 | 10.02 | -2.83 | -22.03% | 10 | 24 | 0.86 | -0.35 | 0.01 | -3.90 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 637.50 | 6.60 | 12.00 | 11.97 | -2.53 | -17.45% | 5 | 10 | 0.77 | -0.37 | 0.01 | -3.98 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 640.00 | 8.90 | 14.30 | 11.52 | -2.39 | -17.19% | 29 | 154 | 0.92 | -0.39 | 0.01 | -4.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 642.50 | 9.90 | 14.00 | 12.90 | -3.30 | -20.37% | 20 | 18 | 0.88 | -0.42 | 0.01 | -4.12 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 645.00 | 10.50 | 14.70 | 13.48 | -5.30 | -28.23% | 8 | 92 | 0.78 | -0.44 | 0.01 | -4.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 647.50 | 12.20 | 16.40 | 16.56 | +12.34 | +292.42% | 2 | 1 | 0.88 | -0.46 | 0.01 | -4.19 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 650.00 | 12.00 | 17.10 | 16.51 | -4.09 | -19.86% | 55 | 182 | 0.75 | -0.49 | 0.01 | -4.21 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 652.50 | 13.10 | 18.40 | 22.33 | 0.00 | 0.00% | 0 | 14 | 0.75 | -0.51 | 0.01 | -4.21 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 655.00 | 15.40 | 20.00 | 19.07 | -7.74 | -28.87% | 5 | 7 | 0.91 | -0.54 | 0.01 | -4.21 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 657.50 | 17.60 | 24.80 | 6.85 | 0.00 | 0.00% | 0 | 11 | 0.96 | -0.56 | 0.01 | -4.18 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 660.00 | 19.10 | 24.60 | 24.01 | +1.01 | +4.40% | 3 | 47 | 0.86 | -0.58 | 0.01 | -4.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 665.00 | 22.00 | 28.70 | 28.60 | 0.00 | 0.00% | 0 | 89 | 0.94 | -0.63 | 0.01 | -4.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 670.00 | 23.50 | 29.00 | 32.50 | -2.71 | -7.70% | 9 | 243 | 0.86 | -0.67 | 0.01 | -3.86 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 675.00 | 31.40 | 35.10 | 37.69 | -1.27 | -3.26% | 2 | 55 | 0.92 | -0.71 | 0.01 | -3.66 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 680.00 | 32.40 | 39.20 | 35.60 | -4.18 | -10.51% | 3 | 30 | 0.94 | -0.75 | 0.01 | -3.42 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 685.00 | 36.10 | 42.40 | 44.20 | -3.09 | -6.54% | 15 | 100 | 0.91 | -0.78 | 0.01 | -3.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 690.00 | 42.50 | 45.50 | 48.30 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.81 | 0.01 | -2.89 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 695.00 | 46.70 | 52.00 | 55.42 | 0.00 | 0.00% | 0 | 18 | 0.95 | -0.84 | 0.01 | -2.60 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 700.00 | 51.10 | 55.50 | 57.70 | +1.70 | +3.04% | 17 | 41 | 0.92 | -0.87 | 0.01 | -2.32 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 705.00 | 55.30 | 58.90 | 61.90 | +33.00 | +114.19% | 16 | 22 | 0.84 | -0.89 | 0.00 | -2.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 710.00 | 58.70 | 64.00 | 67.20 | +32.20 | +92.00% | 4 | 99 | 0.73 | -0.91 | 0.00 | -1.79 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 715.00 | 63.70 | 68.70 | 71.80 | +32.60 | +83.17% | 5 | 8 | 1.24 | -0.92 | 0.00 | -1.46 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 720.00 | 66.40 | 73.40 | 76.40 | +51.90 | +211.84% | 4 | 4 | 1.22 | -0.94 | 0.00 | -1.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 725.00 | 71.00 | 78.00 | 85.06 | 0.00 | 0.00% | 0 | 6 | 1.26 | -0.95 | 0.00 | -0.90 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 730.00 | 76.70 | 83.00 | 48.30 | 0.00 | 0.00% | 0 | 11 | 1.39 | -0.96 | 0.00 | -0.71 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 735.00 | 81.00 | 87.70 | 40.40 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.97 | 0.00 | -0.53 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 740.00 | 86.00 | 92.70 | % | 0 | 0 | 1.47 | -0.97 | 0.00 | -0.42 | 11/20/2024 3:59:54 PM EST | |||
| 745.00 | 91.00 | 97.70 | 58.80 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.98 | 0.00 | -0.31 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 750.00 | 96.00 | 102.30 | 69.21 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.23 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 755.00 | 101.00 | 107.60 | % | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.17 | 11/20/2024 3:59:54 PM EST | |||
| 760.00 | 106.10 | 112.50 | 51.79 | 0.00 | 0.00% | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.14 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 765.00 | 111.00 | 117.50 | % | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 770.00 | 117.50 | 122.60 | % | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 775.00 | 120.30 | 127.60 | 85.25 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.05 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 780.00 | 125.30 | 132.60 | 78.67 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 785.00 | 130.40 | 137.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 790.00 | 137.70 | 142.60 | 79.69 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 795.00 | 140.20 | 147.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 800.00 | 145.20 | 152.30 | 89.27 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 805.00 | 150.30 | 157.60 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 810.00 | 155.20 | 162.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 815.00 | 160.70 | 167.60 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 820.00 | 165.30 | 172.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 830.00 | 175.40 | 182.60 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 840.00 | 186.00 | 192.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 850.00 | 195.30 | 202.60 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 860.00 | 207.40 | 212.40 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 870.00 | 215.20 | 222.60 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 880.00 | 225.50 | 232.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |