Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $538.74 as of 11/20/2024 4:14:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 288.00 | 296.40 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 260.00 | 278.00 | 286.40 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 270.00 | 268.00 | 276.40 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 280.00 | 258.00 | 266.40 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 290.00 | 248.00 | 256.40 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 300.00 | 238.00 | 246.40 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 305.00 | 233.00 | 241.40 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 310.00 | 228.00 | 236.40 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 315.00 | 223.00 | 231.40 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 320.00 | 218.00 | 226.40 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 325.00 | 213.00 | 221.40 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 330.00 | 208.10 | 216.40 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 335.00 | 203.00 | 211.40 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 340.00 | 198.00 | 206.40 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 345.00 | 193.00 | 201.40 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 350.00 | 188.00 | 196.40 | 188.04 | 0.00 | 0.00% | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 355.00 | 184.70 | 189.80 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 360.00 | 179.70 | 184.80 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 365.00 | 173.00 | 181.40 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 370.00 | 169.70 | 174.80 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 375.00 | 163.00 | 171.40 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 380.00 | 158.00 | 166.40 | 158.81 | 0.00 | 0.00% | 0 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 385.00 | 153.30 | 161.30 | 152.56 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 390.00 | 148.00 | 154.20 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 395.00 | 143.00 | 151.40 | 141.78 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 400.00 | 138.00 | 146.40 | 134.20 | +19.20 | +16.70% | 1 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 405.00 | 134.40 | 139.20 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 410.00 | 128.00 | 136.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 415.00 | 123.00 | 131.40 | 120.89 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 420.00 | 119.00 | 126.00 | 114.60 | 0.00 | 0.00% | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 425.00 | 113.00 | 121.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 430.00 | 108.00 | 116.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 435.00 | 103.00 | 111.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 440.00 | 98.20 | 106.50 | 75.33 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:49 PM EST |
| 445.00 | 93.00 | 101.50 | 82.65 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 450.00 | 88.00 | 96.40 | 86.50 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 455.00 | 83.00 | 91.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 460.00 | 78.00 | 86.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 465.00 | 73.00 | 81.50 | 46.00 | 0.00 | 0.00% | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:49 PM EST |
| 470.00 | 68.10 | 76.50 | 32.68 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:49 PM EST |
| 475.00 | 63.00 | 71.50 | 63.19 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 480.00 | 58.80 | 65.40 | 53.40 | 0.00 | 0.00% | 0 | 15 | 1.14 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 485.00 | 53.00 | 61.50 | 51.67 | 0.00 | 0.00% | 0 | 18 | 1.13 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 487.50 | 51.00 | 59.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 490.00 | 49.30 | 56.40 | 41.20 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 492.50 | 46.10 | 54.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 495.00 | 43.00 | 51.60 | 28.95 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:49 PM EST |
| 497.50 | 41.00 | 49.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 500.00 | 39.40 | 46.50 | 33.00 | 0.00 | 0.00% | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 502.50 | 36.30 | 43.00 | 33.08 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 505.00 | 33.00 | 41.60 | 29.60 | 0.00 | 0.00% | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 507.50 | 31.00 | 39.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 510.00 | 28.00 | 36.70 | 26.50 | 0.00 | 0.00% | 0 | 13 | 0.69 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 512.50 | 26.10 | 33.70 | 22.67 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 515.00 | 23.10 | 31.70 | 26.90 | 0.00 | 0.00% | 0 | 40 | 0.64 | 0.99 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 517.50 | 21.90 | 28.60 | 17.49 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 520.00 | 19.10 | 24.30 | 18.25 | -0.05 | -0.28% | 4 | 26 | 0.38 | 0.97 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 522.50 | 17.00 | 22.00 | 11.45 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.96 | 0.01 | -0.20 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 525.00 | 13.80 | 19.90 | 16.13 | +7.68 | +90.89% | 6 | 20 | 0.34 | 0.94 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 527.50 | 13.60 | 16.90 | 13.80 | +2.50 | +22.13% | 2 | 43 | 0.31 | 0.90 | 0.02 | -0.51 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 530.00 | 11.70 | 14.50 | 11.15 | +0.25 | +2.30% | 6 | 89 | 0.33 | 0.86 | 0.02 | -0.71 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 535.00 | 5.60 | 9.30 | 7.70 | +0.16 | +2.13% | 34 | 104 | 0.19 | 0.75 | 0.03 | -0.91 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 540.00 | 4.70 | 5.50 | 4.94 | +1.14 | +30.00% | 89 | 125 | 0.26 | 0.57 | 0.04 | -1.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 545.00 | 2.60 | 3.00 | 2.90 | +0.65 | +28.89% | 281 | 487 | 0.27 | 0.36 | 0.04 | -0.89 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 550.00 | 1.30 | 1.40 | 1.35 | +0.40 | +42.11% | 1,761 | 187 | 0.27 | 0.18 | 0.03 | -0.63 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 555.00 | 0.65 | 0.75 | 0.70 | +0.30 | +75.00% | 54 | 63 | 0.28 | 0.08 | 0.02 | -0.35 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 560.00 | 0.15 | 0.75 | 0.05 | -0.10 | -66.67% | 10 | 66 | 0.36 | 0.03 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 565.00 | 0.00 | 0.25 | 0.18 | -0.49 | -73.14% | 16 | 30 | 0.31 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 570.00 | 0.00 | 0.35 | 0.05 | -0.42 | -89.37% | 19 | 18 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 575.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 585.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 595.00 | 0.00 | 4.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 600.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:49 PM EST |
| 605.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 610.00 | 0.00 | 2.85 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 615.00 | 0.00 | 2.85 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 630.00 | 0.00 | 1.55 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 650.00 | 0.00 | 1.55 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 670.00 | 0.00 | 1.55 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 700.00 | 0.00 | 4.30 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 260.00 | 0.00 | 1.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 270.00 | 0.00 | 2.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 300.00 | 0.00 | 2.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 305.00 | 0.00 | 1.55 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 310.00 | 0.00 | 2.05 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 315.00 | 0.00 | 1.35 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 325.00 | 0.00 | 4.30 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 330.00 | 0.00 | 1.95 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 340.00 | 0.00 | 1.55 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 345.00 | 0.00 | 4.30 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 350.00 | 0.00 | 2.85 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 355.00 | 0.00 | 1.85 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 360.00 | 0.00 | 1.55 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 365.00 | 0.00 | 1.95 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 370.00 | 0.00 | 1.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 375.00 | 0.00 | 1.55 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 380.00 | 0.00 | 1.55 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 385.00 | 0.00 | 1.55 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 390.00 | 0.00 | 1.55 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 395.00 | 0.00 | 2.05 | 0.72 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:49 PM EST |
| 400.00 | 0.00 | 1.85 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 405.00 | 0.00 | 1.55 | 3.29 | 0.00 | 0.00% | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:49 PM EST |
| 410.00 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 415.00 | 0.00 | 1.15 | 3.55 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:49 PM EST |
| 420.00 | 0.00 | 1.55 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 425.00 | 0.00 | 1.35 | 5.30 | 0.00 | 0.00% | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:49 PM EST |
| 430.00 | 0.00 | 1.55 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 435.00 | 0.00 | 1.85 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:49 PM EST |
| 440.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 445.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 53 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 450.00 | 0.00 | 1.20 | 0.78 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 455.00 | 0.00 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 31 | 1.33 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 460.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 465.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 470.00 | 0.00 | 1.15 | 0.49 | +0.19 | +63.34% | 1 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 475.00 | 0.00 | 1.40 | 0.39 | -2.11 | -84.40% | 10 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 480.00 | 0.00 | 0.50 | 0.42 | -0.08 | -16.00% | 11 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 485.00 | 0.00 | 1.20 | 0.83 | 0.00 | 0.00% | 0 | 56 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 487.50 | 0.00 | 1.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 490.00 | 0.00 | 0.65 | 0.05 | -0.60 | -92.31% | 1 | 29 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 492.50 | 0.00 | 2.90 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 495.00 | 0.00 | 1.60 | 0.78 | 0.00 | 0.00% | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 497.50 | 0.00 | 3.80 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 500.00 | 0.00 | 0.75 | 0.08 | -0.02 | -20.00% | 1 | 50 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 502.50 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 505.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 507.50 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 510.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 97 | 0.47 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 512.50 | 0.00 | 1.75 | 0.45 | 0.00 | 0.00% | 0 | 57 | 0.46 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 515.00 | 0.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 47 | 0.43 | -0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 517.50 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 77 | 0.40 | -0.01 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 520.00 | 0.20 | 0.45 | 0.25 | -0.15 | -37.50% | 13 | 250 | 0.36 | -0.03 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 522.50 | 0.00 | 1.85 | 0.28 | -0.62 | -68.89% | 10 | 83 | 0.47 | -0.04 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 525.00 | 0.30 | 1.05 | 0.38 | -0.59 | -60.83% | 28 | 92 | 0.35 | -0.06 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 527.50 | 0.25 | 0.85 | 0.40 | -0.73 | -64.61% | 79 | 31 | 0.28 | -0.10 | 0.02 | -0.51 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 530.00 | 0.50 | 0.95 | 0.85 | -0.72 | -45.86% | 73 | 63 | 0.27 | -0.14 | 0.02 | -0.71 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 535.00 | 1.35 | 2.00 | 1.38 | -1.91 | -58.06% | 24 | 104 | 0.26 | -0.25 | 0.03 | -0.91 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 540.00 | 2.75 | 3.40 | 2.95 | -2.05 | -41.00% | 22 | 128 | 0.24 | -0.43 | 0.04 | -1.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 545.00 | 5.00 | 8.00 | 6.00 | -5.60 | -48.28% | 4 | 23 | 0.29 | -0.64 | 0.04 | -0.89 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 550.00 | 8.00 | 10.00 | 18.00 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.82 | 0.03 | -0.63 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 555.00 | 11.70 | 15.70 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.35 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 560.00 | 14.80 | 22.50 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.11 | 11/20/2024 3:59:49 PM EST | |||
| 565.00 | 20.10 | 26.00 | 35.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 570.00 | 24.30 | 31.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 575.00 | 29.20 | 37.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 580.00 | 34.00 | 42.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 585.00 | 39.00 | 47.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 590.00 | 44.40 | 52.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 595.00 | 49.20 | 57.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 600.00 | 54.00 | 62.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 605.00 | 59.00 | 67.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 610.00 | 64.10 | 71.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 615.00 | 69.10 | 77.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 620.00 | 74.30 | 82.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 630.00 | 84.50 | 92.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 640.00 | 94.00 | 102.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 650.00 | 104.00 | 112.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 660.00 | 114.00 | 122.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 670.00 | 124.10 | 132.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 680.00 | 134.20 | 142.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 690.00 | 144.00 | 151.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 700.00 | 154.60 | 161.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |