Options Chain for KLA CORP COM NEW (KLAC) - $615.66 as of 11/20/2024 3:04:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 294.30 | 301.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 330.00 | 284.40 | 292.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 340.00 | 274.40 | 282.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 350.00 | 264.50 | 272.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 360.00 | 254.50 | 262.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 370.00 | 244.60 | 252.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 380.00 | 234.60 | 242.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 390.00 | 224.70 | 232.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 400.00 | 215.00 | 222.30 | 435.00 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:07 PM EST |
| 410.00 | 205.00 | 211.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 420.00 | 195.00 | 202.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 430.00 | 185.50 | 192.60 | 290.10 | 0.00 | 0.00% | 0 | 10 | 0.79 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 11/20/2024 4:00:07 PM EST |
| 440.00 | 175.00 | 182.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 450.00 | 165.20 | 172.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 460.00 | 155.30 | 162.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 470.00 | 145.50 | 152.80 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.08 | 11/20/2024 4:00:07 PM EST | |||
| 480.00 | 135.60 | 143.00 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.10 | 11/20/2024 4:00:07 PM EST | |||
| 490.00 | 126.00 | 133.00 | 230.43 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.12 | 10/15/2024 | 11/20/2024 4:00:07 PM EST |
| 500.00 | 116.20 | 124.00 | 220.82 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.97 | 0.00 | -0.14 | 10/15/2024 | 11/20/2024 4:00:07 PM EST |
| 510.00 | 106.50 | 113.60 | 170.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.96 | 0.00 | -0.17 | 10/17/2024 | 11/20/2024 4:00:07 PM EST |
| 520.00 | 97.00 | 103.90 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.20 | 11/20/2024 4:00:07 PM EST | |||
| 530.00 | 87.80 | 94.90 | 91.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.93 | 0.00 | -0.24 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 540.00 | 78.50 | 84.00 | % | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.27 | 11/20/2024 4:00:07 PM EST | |||
| 550.00 | 70.40 | 76.70 | 74.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.87 | 0.00 | -0.31 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 560.00 | 62.10 | 68.30 | 266.45 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.84 | 0.00 | -0.35 | 7/31/2024 | 11/20/2024 4:00:07 PM EST |
| 570.00 | 54.10 | 59.20 | 61.96 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.80 | 0.00 | -0.39 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 580.00 | 46.70 | 52.30 | 285.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.75 | 0.00 | -0.42 | 7/12/2024 | 11/20/2024 4:00:07 PM EST |
| 590.00 | 40.70 | 45.90 | 46.86 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.70 | 0.01 | -0.44 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 600.00 | 35.60 | 37.30 | 33.46 | -2.94 | -8.08% | 2 | 36 | 0.36 | 0.64 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 610.00 | 30.00 | 31.10 | 29.30 | -1.20 | -3.94% | 8 | 23 | 0.36 | 0.58 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 620.00 | 24.80 | 25.80 | 24.00 | -0.55 | -2.24% | 24 | 54 | 0.36 | 0.52 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 630.00 | 20.20 | 21.30 | 20.00 | -1.00 | -4.77% | 49 | 115 | 0.36 | 0.46 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 640.00 | 16.30 | 18.80 | 15.87 | -0.25 | -1.56% | 3 | 76 | 0.37 | 0.40 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 650.00 | 13.10 | 14.40 | 12.93 | -0.27 | -2.05% | 5 | 101 | 0.36 | 0.34 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 660.00 | 10.30 | 11.30 | 10.20 | -0.40 | -3.78% | 14 | 95 | 0.36 | 0.29 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 670.00 | 8.10 | 9.10 | 7.20 | -1.25 | -14.80% | 17 | 151 | 0.36 | 0.24 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 680.00 | 6.20 | 7.30 | 6.20 | -0.45 | -6.77% | 6 | 160 | 0.37 | 0.20 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 690.00 | 4.70 | 6.60 | 4.45 | -0.65 | -12.75% | 4 | 80 | 0.37 | 0.16 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 700.00 | 3.50 | 4.20 | 3.82 | +0.12 | +3.25% | 41 | 284 | 0.36 | 0.13 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 710.00 | 2.55 | 3.80 | 3.00 | +0.10 | +3.45% | 3 | 125 | 0.37 | 0.11 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 720.00 | 1.95 | 2.85 | 2.35 | +0.05 | +2.18% | 3 | 95 | 0.37 | 0.09 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 730.00 | 1.50 | 2.35 | 1.90 | -0.18 | -8.66% | 5 | 56 | 0.37 | 0.07 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 740.00 | 1.20 | 1.65 | 1.50 | +0.35 | +30.44% | 1 | 144 | 0.37 | 0.05 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 750.00 | 0.95 | 1.70 | 1.10 | 0.00 | 0.00% | 1 | 181 | 0.39 | 0.04 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 760.00 | 0.30 | 2.85 | 1.12 | 0.00 | 0.00% | 0 | 89 | 0.43 | 0.03 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 770.00 | 0.20 | 4.10 | 0.73 | 0.00 | 0.00% | 0 | 212 | 0.44 | 0.02 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 780.00 | 0.15 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 97 | 0.40 | 0.02 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 790.00 | 0.20 | 1.05 | 0.45 | -0.13 | -22.42% | 1 | 100 | 0.42 | 0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 800.00 | 0.00 | 1.00 | 0.65 | -0.09 | -12.17% | 2 | 79 | 0.47 | 0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 810.00 | 0.00 | 1.70 | 0.64 | 0.00 | 0.00% | 0 | 61 | 0.54 | 0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 820.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 179 | 0.48 | 0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 830.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 46 | 0.56 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 840.00 | 0.00 | 3.50 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.68 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 850.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 286 | 0.53 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 860.00 | 0.00 | 1.50 | 0.33 | 0.00 | 0.00% | 0 | 45 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 870.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 39 | 0.63 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 880.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 37 | 0.55 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 890.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 75 | 0.66 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 900.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 910.00 | 0.00 | 1.50 | 1.02 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:07 PM EST |
| 920.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 64 | 0.71 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 930.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 41 | 0.73 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:07 PM EST |
| 940.00 | 0.00 | 1.50 | 1.34 | 0.00 | 0.00% | 0 | 58 | 0.74 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 960.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:07 PM EST |
| 980.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 42 | 0.80 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:07 PM EST |
| 1,000.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.83 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 1,020.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 1,040.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:07 PM EST |
| 1,060.00 | 0.00 | 1.50 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:07 PM EST |
| 1,080.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:07 PM EST |
| 1,100.00 | 0.00 | 0.20 | 0.20 | +0.05 | +33.34% | 2 | 96 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 1,120.00 | 0.00 | 1.50 | 2.95 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 4:00:07 PM EST |
| 1,140.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:07 PM EST |
| 1,160.00 | 0.00 | 1.50 | 1.62 | 0.00 | 0.00% | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:07 PM EST |
| 1,180.00 | 0.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:07 PM EST |
| 1,200.00 | 0.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 59 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 4:00:07 PM EST |
| 1,220.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:07 PM EST |
| 1,240.00 | 0.00 | 1.50 | 4.60 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 4:00:07 PM EST |
| 1,260.00 | 0.00 | 1.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,280.00 | 0.00 | 1.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,300.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 1.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 340.00 | 0.00 | 1.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 350.00 | 0.00 | 1.45 | 2.80 | 0.00 | 0.00% | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:07 PM EST |
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 370.00 | 0.00 | 1.50 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 11/20/2024 4:00:07 PM EST |
| 380.00 | 0.00 | 1.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 390.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 400.00 | 0.00 | 1.50 | 0.77 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:07 PM EST |
| 410.00 | 0.00 | 1.50 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:07 PM EST |
| 420.00 | 0.00 | 1.45 | 0.25 | -0.60 | -70.59% | 1 | 11 | 0.74 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 430.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 440.00 | 0.00 | 1.50 | 2.01 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 11/20/2024 4:00:07 PM EST |
| 450.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | -0.05 | 10/25/2024 | 11/20/2024 4:00:07 PM EST |
| 460.00 | 0.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | -0.07 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 470.00 | 0.00 | 3.20 | 0.86 | 0.00 | 0.00% | 0 | 12 | 0.65 | -0.01 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 480.00 | 0.10 | 3.90 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.01 | 0.00 | -0.10 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 490.00 | 0.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.02 | 0.00 | -0.12 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 500.00 | 0.60 | 1.15 | 1.00 | +0.20 | +25.00% | 2 | 100 | 0.42 | -0.03 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 510.00 | 0.55 | 1.60 | 1.35 | -0.02 | -1.46% | 2 | 70 | 0.39 | -0.04 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 520.00 | 0.65 | 3.60 | 2.00 | -0.05 | -2.44% | 1 | 102 | 0.40 | -0.05 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 530.00 | 2.10 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 37 | 0.41 | -0.07 | 0.00 | -0.24 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 540.00 | 3.00 | 3.70 | 3.30 | -0.10 | -2.95% | 9 | 72 | 0.39 | -0.10 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 550.00 | 4.20 | 5.00 | 4.40 | -0.60 | -12.00% | 1 | 687 | 0.39 | -0.13 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 560.00 | 5.60 | 6.50 | 6.10 | +0.40 | +7.02% | 4 | 357 | 0.38 | -0.16 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 570.00 | 6.70 | 8.50 | 8.70 | +0.48 | +5.84% | 13 | 112 | 0.36 | -0.20 | 0.00 | -0.39 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 580.00 | 10.10 | 11.00 | 11.64 | +0.85 | +7.88% | 12 | 253 | 0.37 | -0.25 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 590.00 | 12.90 | 14.30 | 15.00 | +0.50 | +3.45% | 3 | 127 | 0.37 | -0.30 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 600.00 | 16.10 | 17.60 | 17.70 | 0.00 | 0.00% | 8 | 329 | 0.36 | -0.36 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 610.00 | 20.60 | 22.00 | 23.60 | +2.18 | +10.18% | 14 | 315 | 0.37 | -0.42 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 620.00 | 25.10 | 26.80 | 26.20 | -0.17 | -0.65% | 12 | 155 | 0.36 | -0.48 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 630.00 | 30.70 | 32.10 | 33.95 | +2.40 | +7.61% | 4 | 148 | 0.36 | -0.54 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 640.00 | 36.60 | 40.80 | 40.37 | +3.27 | +8.82% | 1 | 223 | 0.38 | -0.60 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 650.00 | 41.60 | 47.60 | 48.50 | +1.80 | +3.86% | 2 | 208 | 0.37 | -0.66 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 660.00 | 49.20 | 54.90 | 52.79 | +2.29 | +4.54% | 2 | 87 | 0.37 | -0.71 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 670.00 | 57.00 | 62.60 | 60.79 | +2.29 | +3.92% | 1 | 170 | 0.37 | -0.76 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 680.00 | 65.90 | 68.90 | 66.06 | 0.00 | 0.00% | 0 | 155 | 0.35 | -0.80 | 0.00 | -0.31 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 690.00 | 73.70 | 77.40 | 46.30 | 0.00 | 0.00% | 0 | 127 | 0.38 | -0.84 | 0.00 | -0.27 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 700.00 | 83.60 | 88.80 | 90.10 | +0.34 | +0.38% | 3 | 406 | 0.43 | -0.87 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 710.00 | 92.90 | 98.10 | 74.42 | 0.00 | 0.00% | 0 | 219 | 0.45 | -0.89 | 0.00 | -0.20 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 720.00 | 102.50 | 107.60 | 108.88 | 0.00 | 0.00% | 0 | 86 | 0.46 | -0.91 | 0.00 | -0.17 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 730.00 | 111.60 | 117.50 | 82.61 | 0.00 | 0.00% | 0 | 88 | 0.49 | -0.93 | 0.00 | -0.15 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 740.00 | 120.50 | 127.40 | 130.40 | 0.00 | 0.00% | 0 | 185 | 0.54 | -0.95 | 0.00 | -0.12 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 750.00 | 130.10 | 137.30 | 132.70 | 0.00 | 0.00% | 0 | 128 | 0.56 | -0.96 | 0.00 | -0.10 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 760.00 | 140.20 | 147.10 | 144.46 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.97 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 770.00 | 150.00 | 157.20 | 154.90 | +27.79 | +21.87% | 1 | 1 | 0.62 | -0.98 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 780.00 | 160.20 | 167.20 | 134.68 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.98 | 0.00 | -0.06 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 790.00 | 170.30 | 177.20 | 168.70 | 0.00 | 0.00% | 0 | 20 | 0.67 | -0.98 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 800.00 | 180.20 | 187.20 | 185.80 | 0.00 | 0.00% | 0 | 14 | 0.69 | -0.99 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 810.00 | 190.20 | 197.20 | 196.30 | 0.00 | 0.00% | 0 | 26 | 0.72 | -0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 820.00 | 200.20 | 207.50 | 206.20 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 830.00 | 209.90 | 217.20 | 212.14 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 840.00 | 220.10 | 227.20 | 170.18 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 4:00:07 PM EST |
| 850.00 | 230.40 | 237.20 | 234.20 | +49.30 | +26.67% | 1 | 2 | 0.80 | -1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 860.00 | 240.00 | 247.20 | 244.29 | +78.29 | +47.17% | 4 | 4 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 870.00 | 250.20 | 256.90 | 254.23 | -2.07 | -0.81% | 8 | 26 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 880.00 | 260.30 | 267.10 | 264.27 | +53.57 | +25.43% | 13 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 890.00 | 270.00 | 277.20 | 274.03 | +72.93 | +36.27% | 4 | 4 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 900.00 | 279.80 | 287.20 | 284.08 | +3.04 | +1.09% | 4 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 910.00 | 289.80 | 297.20 | 291.04 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 920.00 | 299.80 | 308.00 | 301.08 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 930.00 | 309.80 | 317.20 | 106.80 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 4:00:07 PM EST |
| 940.00 | 319.80 | 327.20 | 324.04 | +27.94 | +9.44% | 1 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 960.00 | 339.60 | 347.20 | 344.09 | +27.19 | +8.58% | 1 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 980.00 | 359.60 | 367.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,000.00 | 379.60 | 387.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,020.00 | 399.60 | 407.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,040.00 | 419.80 | 427.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,060.00 | 439.60 | 447.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,080.00 | 460.20 | 467.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,100.00 | 480.20 | 487.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,120.00 | 500.30 | 507.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,140.00 | 519.60 | 526.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,160.00 | 539.60 | 547.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,180.00 | 560.10 | 566.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,200.00 | 579.90 | 587.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,220.00 | 599.80 | 606.70 | 490.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:07 PM EST |
| 1,240.00 | 619.80 | 626.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,260.00 | 639.80 | 646.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,280.00 | 659.80 | 667.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1,300.00 | 679.80 | 687.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |