Options Chain for KLA CORP COM NEW (KLAC) - $672.95 as of 4/26/2024 3:24:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 332.20 | 339.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 380.00 | 322.40 | 329.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 390.00 | 312.40 | 319.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 400.00 | 302.50 | 309.40 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 410.00 | 292.20 | 299.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 420.00 | 282.30 | 289.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 430.00 | 272.30 | 279.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 440.00 | 262.30 | 269.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 450.00 | 252.30 | 259.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 460.00 | 242.80 | 249.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 470.00 | 233.00 | 239.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 480.00 | 222.70 | 229.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 490.00 | 213.60 | 219.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 495.00 | 207.30 | 214.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 500.00 | 202.30 | 209.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 505.00 | 198.00 | 204.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 510.00 | 192.40 | 199.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 515.00 | 187.80 | 194.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 520.00 | 183.10 | 189.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 525.00 | 177.50 | 184.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 530.00 | 173.30 | 179.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 535.00 | 167.90 | 174.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 540.00 | 162.50 | 169.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 545.00 | 158.00 | 164.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 550.00 | 152.60 | 159.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 555.00 | 148.10 | 154.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 560.00 | 143.10 | 149.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 565.00 | 138.20 | 144.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 570.00 | 133.30 | 139.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 575.00 | 127.80 | 134.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 580.00 | 123.10 | 129.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 585.00 | 118.20 | 124.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.06 | 4/26/2024 4:00:00 PM EST | |||
| 590.00 | 112.90 | 119.70 | 115.60 | % | 3 | 0 | 1.01 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 595.00 | 108.60 | 114.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.06 | 4/26/2024 4:00:00 PM EST | |||
| 600.00 | 103.40 | 109.70 | 105.66 | % | 1 | 0 | 0.94 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 605.00 | 98.40 | 104.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.07 | 4/26/2024 4:00:00 PM EST | |||
| 610.00 | 93.30 | 99.80 | 35.21 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.07 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 615.00 | 88.40 | 94.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.08 | 4/26/2024 4:00:00 PM EST | |||
| 620.00 | 82.90 | 89.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.09 | 4/26/2024 4:00:00 PM EST | |||
| 625.00 | 79.10 | 84.90 | 80.41 | +46.51 | +137.20% | 1 | 1 | 0.77 | 0.99 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 630.00 | 73.40 | 79.90 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.13 | 4/26/2024 4:00:00 PM EST | |||
| 635.00 | 69.20 | 75.10 | 73.40 | +42.20 | +135.26% | 2 | 7 | 0.70 | 0.98 | 0.00 | -0.17 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 637.50 | 67.00 | 72.60 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.19 | 4/26/2024 4:00:00 PM EST | |||
| 640.00 | 64.40 | 70.70 | 70.00 | +42.80 | +157.36% | 1 | 9 | 0.69 | 0.98 | 0.00 | -0.21 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 642.50 | 61.90 | 67.40 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.24 | 4/26/2024 4:00:00 PM EST | |||
| 645.00 | 59.00 | 65.30 | 21.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.00 | -0.26 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 647.50 | 57.10 | 62.90 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.29 | 4/26/2024 4:00:00 PM EST | |||
| 650.00 | 54.90 | 60.50 | 40.00 | +12.28 | +44.30% | 1 | 7 | 0.61 | 0.95 | 0.00 | -0.32 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 652.50 | 52.50 | 58.60 | % | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.35 | 4/26/2024 4:00:00 PM EST | |||
| 655.00 | 50.20 | 56.00 | 30.83 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.94 | 0.00 | -0.38 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 657.50 | 46.70 | 53.90 | 45.30 | +21.98 | +94.26% | 4 | 1 | 0.59 | 0.93 | 0.00 | -0.42 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 660.00 | 45.10 | 51.60 | 44.57 | +29.53 | +196.35% | 2 | 2 | 0.57 | 0.92 | 0.00 | -0.46 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 662.50 | 43.30 | 49.00 | 45.50 | +19.15 | +72.68% | 1 | 2 | 0.34 | 0.91 | 0.00 | -0.50 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 665.00 | 41.80 | 45.00 | 44.15 | +20.65 | +87.88% | 7 | 12 | 0.33 | 0.89 | 0.01 | -0.54 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 670.00 | 37.00 | 42.90 | 42.00 | +20.80 | +98.12% | 4 | 16 | 0.32 | 0.86 | 0.01 | -0.63 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 675.00 | 32.70 | 38.60 | 38.00 | +18.50 | +94.88% | 12 | 18 | 0.38 | 0.83 | 0.01 | -0.71 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 680.00 | 28.90 | 34.00 | 31.25 | +13.75 | +78.58% | 2 | 17 | 0.37 | 0.79 | 0.01 | -0.79 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 682.50 | 26.80 | 32.10 | 30.48 | +14.65 | +92.55% | 2 | 11 | 0.37 | 0.77 | 0.01 | -0.83 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 685.00 | 24.70 | 27.90 | 29.00 | +14.30 | +97.28% | 3 | 2 | 0.33 | 0.75 | 0.01 | -0.86 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 687.50 | 23.50 | 27.70 | 26.33 | +12.73 | +93.61% | 5 | 4 | 0.36 | 0.72 | 0.01 | -0.90 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 690.00 | 20.00 | 26.30 | 23.60 | +11.30 | +91.87% | 14 | 53 | 0.37 | 0.70 | 0.01 | -0.92 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 692.50 | 19.80 | 24.90 | 22.96 | % | 2 | 0 | 0.37 | 0.67 | 0.01 | -0.94 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 695.00 | 18.60 | 21.00 | 20.40 | +9.13 | +81.02% | 15 | 15 | 0.34 | 0.64 | 0.01 | -0.96 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 697.50 | 17.10 | 19.40 | 18.70 | +7.25 | +63.32% | 68 | 95 | 0.34 | 0.62 | 0.01 | -0.98 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 700.00 | 15.10 | 17.00 | 18.00 | +9.40 | +109.31% | 27 | 25 | 0.32 | 0.59 | 0.01 | -0.98 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 702.50 | 14.60 | 15.60 | 16.80 | +9.04 | +116.50% | 25 | 2 | 0.34 | 0.56 | 0.01 | -0.99 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 705.00 | 13.00 | 14.30 | 14.30 | +6.20 | +76.55% | 54 | 3 | 0.33 | 0.53 | 0.01 | -0.98 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 710.00 | 11.00 | 11.70 | 11.30 | +7.30 | +182.50% | 71 | 4 | 0.33 | 0.47 | 0.01 | -0.96 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 715.00 | 8.70 | 10.10 | 9.12 | +3.23 | +54.84% | 20 | 5 | 0.34 | 0.41 | 0.01 | -0.92 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 720.00 | 3.90 | 9.40 | 7.50 | +2.86 | +61.64% | 177 | 4 | 0.35 | 0.35 | 0.01 | -0.86 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 725.00 | 5.40 | 8.10 | 6.65 | +2.55 | +62.20% | 13 | 31 | 0.37 | 0.29 | 0.01 | -0.78 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 730.00 | 3.70 | 5.00 | 4.80 | +1.30 | +37.15% | 46 | 18 | 0.32 | 0.24 | 0.01 | -0.71 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 735.00 | 2.70 | 3.90 | 3.65 | % | 19 | 0 | 0.32 | 0.20 | 0.01 | -0.63 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 740.00 | 2.20 | 3.10 | 2.69 | +0.24 | +9.80% | 8 | 53 | 0.33 | 0.16 | 0.01 | -0.55 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 745.00 | 1.50 | 2.65 | 2.30 | +0.33 | +16.76% | 5 | 1 | 0.33 | 0.13 | 0.01 | -0.48 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 750.00 | 1.15 | 2.05 | 1.71 | +0.18 | +11.77% | 409 | 57 | 0.33 | 0.10 | 0.01 | -0.41 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 755.00 | 0.80 | 1.65 | 1.15 | % | 2 | 0 | 0.34 | 0.08 | 0.00 | -0.36 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 760.00 | 0.50 | 1.35 | 1.00 | +0.04 | +4.17% | 83 | 19 | 0.34 | 0.07 | 0.00 | -0.31 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 765.00 | 0.35 | 0.90 | 0.90 | % | 9 | 0 | 0.33 | 0.06 | 0.00 | -0.27 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 770.00 | 0.10 | 2.80 | 0.58 | -0.47 | -44.77% | 5 | 1 | 0.39 | 0.04 | 0.00 | -0.20 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 775.00 | 0.05 | 2.20 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.17 | 4/26/2024 4:00:00 PM EST | |||
| 780.00 | 0.05 | 1.95 | 3.13 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.03 | 0.00 | -0.14 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 785.00 | 0.00 | 4.50 | 0.50 | % | 87 | 0 | 0.68 | 0.01 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 790.00 | 0.00 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.01 | 0.00 | -0.06 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 795.00 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 800.00 | 0.00 | 1.40 | 0.71 | % | 1 | 0 | 0.57 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 805.00 | 0.00 | 1.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 810.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 820.00 | 0.00 | 1.35 | 0.76 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 830.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 840.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 850.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 860.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 870.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 880.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 890.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 900.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 910.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 920.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 930.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 940.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 950.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 960.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 400.00 | 0.00 | 1.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 410.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 420.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 430.00 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.55 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 450.00 | 0.00 | 0.55 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 460.00 | 0.00 | 0.55 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 470.00 | 0.00 | 0.60 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 480.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 490.00 | 0.00 | 0.60 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 495.00 | 0.00 | 0.65 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 500.00 | 0.00 | 0.60 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 505.00 | 0.00 | 0.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 510.00 | 0.00 | 0.70 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 515.00 | 0.00 | 0.60 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 520.00 | 0.00 | 0.60 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 525.00 | 0.00 | 0.60 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 530.00 | 0.00 | 0.60 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 535.00 | 0.00 | 0.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 540.00 | 0.00 | 0.65 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 545.00 | 0.00 | 4.20 | 1.61 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 550.00 | 0.00 | 3.60 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 555.00 | 0.00 | 2.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 560.00 | 0.00 | 1.40 | 0.14 | +0.13 | +1,300.00% | 1 | 2 | 0.96 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 565.00 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 570.00 | 0.00 | 2.60 | 0.40 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 575.00 | 0.00 | 0.05 | 0.67 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 580.00 | 0.00 | 2.70 | 1.07 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 585.00 | 0.00 | 1.40 | 0.21 | -1.44 | -87.28% | 2 | 15 | 0.81 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 590.00 | 0.00 | 1.00 | 0.02 | -1.02 | -98.08% | 12 | 21 | 0.73 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 595.00 | 0.00 | 1.50 | 0.38 | -1.05 | -73.43% | 1 | 57 | 0.76 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 600.00 | 0.00 | 0.45 | 0.45 | -1.20 | -72.73% | 11 | 28 | 0.59 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 605.00 | 0.00 | 2.50 | 1.79 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.00 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 610.00 | 0.00 | 2.90 | 0.30 | -2.15 | -87.76% | 1 | 10 | 0.78 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 615.00 | 0.00 | 2.45 | 0.30 | -2.43 | -89.02% | 3 | 53 | 0.71 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 620.00 | 0.00 | 0.80 | 0.21 | -4.04 | -95.06% | 4 | 26 | 0.54 | 0.00 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 625.00 | 0.00 | 0.70 | 0.36 | -3.74 | -91.22% | 11 | 61 | 0.43 | -0.01 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 630.00 | 0.00 | 1.10 | 0.20 | -5.20 | -96.30% | 2 | 41 | 0.51 | -0.01 | 0.00 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 635.00 | 0.00 | 1.00 | 0.81 | -5.34 | -86.83% | 2 | 4 | 0.47 | -0.02 | 0.00 | -0.17 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 637.50 | 0.05 | 0.95 | % | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.19 | 4/26/2024 4:00:00 PM EST | |||
| 640.00 | 0.20 | 0.95 | 0.72 | -7.08 | -90.77% | 9 | 7 | 0.39 | -0.02 | 0.00 | -0.21 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 642.50 | 0.10 | 0.95 | % | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.24 | 4/26/2024 4:00:00 PM EST | |||
| 645.00 | 0.15 | 0.95 | 2.15 | -5.85 | -73.13% | 1 | 12 | 0.36 | -0.03 | 0.00 | -0.26 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 647.50 | 0.20 | 0.95 | 0.51 | % | 10 | 0 | 0.35 | -0.04 | 0.00 | -0.29 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 650.00 | 0.45 | 1.00 | 0.74 | -9.09 | -92.48% | 17 | 41 | 0.37 | -0.05 | 0.00 | -0.32 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 652.50 | 0.65 | 1.15 | 0.68 | % | 10 | 0 | 0.37 | -0.05 | 0.00 | -0.35 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 655.00 | 0.75 | 1.20 | 0.90 | -10.77 | -92.29% | 13 | 7 | 0.36 | -0.06 | 0.00 | -0.38 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 657.50 | 0.95 | 1.40 | 2.00 | % | 1 | 0 | 0.36 | -0.07 | 0.00 | -0.42 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 660.00 | 1.10 | 1.55 | 1.22 | -18.35 | -93.77% | 20 | 50 | 0.36 | -0.08 | 0.00 | -0.46 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 662.50 | 1.30 | 1.70 | 2.30 | -12.50 | -84.46% | 1 | 1 | 0.36 | -0.09 | 0.00 | -0.50 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 665.00 | 0.55 | 2.75 | 1.70 | -13.50 | -88.82% | 16 | 12 | 0.33 | -0.11 | 0.01 | -0.54 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 670.00 | 1.10 | 2.65 | 2.10 | -16.05 | -88.43% | 2 | 14 | 0.33 | -0.14 | 0.01 | -0.63 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 675.00 | 1.45 | 3.80 | 2.85 | -17.50 | -86.00% | 18 | 22 | 0.33 | -0.17 | 0.01 | -0.71 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 680.00 | 2.70 | 4.60 | 3.80 | -19.20 | -83.48% | 24 | 3 | 0.34 | -0.21 | 0.01 | -0.79 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 682.50 | 2.20 | 4.90 | % | 0 | 0 | 0.30 | -0.23 | 0.01 | -0.83 | 4/26/2024 4:00:00 PM EST | |||
| 685.00 | 4.60 | 5.40 | 4.73 | % | 5 | 0 | 0.34 | -0.25 | 0.01 | -0.86 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 687.50 | 4.10 | 9.00 | 33.00 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.28 | 0.01 | -0.90 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 690.00 | 4.90 | 7.00 | 6.40 | -39.51 | -86.06% | 3 | 3 | 0.32 | -0.30 | 0.01 | -0.92 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 692.50 | 6.30 | 7.80 | % | 0 | 0 | 0.33 | -0.33 | 0.01 | -0.94 | 4/26/2024 4:00:00 PM EST | |||
| 695.00 | 7.60 | 8.70 | 8.10 | % | 6 | 0 | 0.34 | -0.36 | 0.01 | -0.96 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 697.50 | 7.70 | 12.50 | % | 0 | 0 | 0.33 | -0.38 | 0.01 | -0.98 | 4/26/2024 4:00:00 PM EST | |||
| 700.00 | 6.90 | 10.80 | 9.90 | -26.81 | -73.04% | 5 | 11 | 0.30 | -0.41 | 0.01 | -0.98 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 702.50 | 10.50 | 11.60 | 10.70 | % | 9 | 0 | 0.33 | -0.44 | 0.01 | -0.99 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 705.00 | 11.80 | 12.70 | 10.70 | -46.12 | -81.17% | 37 | 1 | 0.33 | -0.47 | 0.01 | -0.98 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 710.00 | 14.30 | 15.30 | 13.94 | % | 56 | 0 | 0.33 | -0.53 | 0.01 | -0.96 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 715.00 | 17.00 | 18.50 | 17.20 | % | 3 | 0 | 0.34 | -0.59 | 0.01 | -0.92 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 720.00 | 20.00 | 22.30 | 19.84 | -19.96 | -50.16% | 1 | 5 | 0.34 | -0.65 | 0.01 | -0.86 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 725.00 | 23.00 | 25.60 | % | 0 | 0 | 0.33 | -0.71 | 0.01 | -0.78 | 4/26/2024 4:00:00 PM EST | |||
| 730.00 | 24.00 | 29.90 | 26.92 | % | 20 | 0 | 0.29 | -0.76 | 0.01 | -0.71 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 735.00 | 30.30 | 33.80 | 68.70 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.80 | 0.01 | -0.63 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 740.00 | 33.10 | 38.30 | % | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.55 | 4/26/2024 4:00:00 PM EST | |||
| 745.00 | 37.30 | 42.80 | % | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.48 | 4/26/2024 4:00:00 PM EST | |||
| 750.00 | 41.60 | 48.20 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.41 | 4/26/2024 4:00:00 PM EST | |||
| 755.00 | 46.40 | 53.20 | % | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.36 | 4/26/2024 4:00:00 PM EST | |||
| 760.00 | 51.20 | 57.40 | % | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.31 | 4/26/2024 4:00:00 PM EST | |||
| 765.00 | 56.10 | 62.50 | % | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.27 | 4/26/2024 4:00:00 PM EST | |||
| 770.00 | 60.90 | 67.70 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.20 | 4/26/2024 4:00:00 PM EST | |||
| 775.00 | 66.70 | 71.70 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.17 | 4/26/2024 4:00:00 PM EST | |||
| 780.00 | 71.70 | 77.40 | 78.43 | -68.07 | -46.47% | 1 | 2 | 0.57 | -0.97 | 0.00 | -0.14 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 785.00 | 76.60 | 82.80 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.06 | 4/26/2024 4:00:00 PM EST | |||
| 790.00 | 81.00 | 87.00 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.06 | 4/26/2024 4:00:00 PM EST | |||
| 795.00 | 86.60 | 92.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 800.00 | 90.80 | 97.30 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 805.00 | 95.80 | 102.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 810.00 | 100.80 | 107.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 820.00 | 111.00 | 117.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 830.00 | 120.90 | 127.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 840.00 | 131.20 | 138.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 850.00 | 142.00 | 147.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 860.00 | 151.40 | 157.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 870.00 | 161.00 | 167.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 880.00 | 172.10 | 177.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 890.00 | 180.80 | 187.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 900.00 | 190.00 | 197.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 910.00 | 201.20 | 207.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 920.00 | 211.10 | 216.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 930.00 | 220.90 | 228.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 940.00 | 231.70 | 238.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 950.00 | 241.10 | 247.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 960.00 | 250.90 | 257.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |