Options Chain for ELI LILLY & CO COM (LLY) - $733.51 as of 4/29/2024 1:34:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 342.60 | 347.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 400.00 | 332.75 | 337.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 410.00 | 322.65 | 327.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 420.00 | 312.70 | 317.45 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 430.00 | 302.75 | 307.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 440.00 | 292.80 | 297.45 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 450.00 | 282.85 | 287.65 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 460.00 | 272.90 | 277.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 470.00 | 262.90 | 267.75 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 480.00 | 253.05 | 257.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 490.00 | 243.05 | 247.95 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 500.00 | 233.15 | 238.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.04 | 4/29/2024 1:59:07 PM EST | |||
| 510.00 | 223.25 | 228.15 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 4/29/2024 1:59:07 PM EST | |||
| 520.00 | 213.30 | 218.25 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.04 | 4/29/2024 1:59:07 PM EST | |||
| 530.00 | 203.35 | 208.25 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.05 | 4/29/2024 1:59:07 PM EST | |||
| 540.00 | 193.70 | 198.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.05 | 4/29/2024 1:59:07 PM EST | |||
| 550.00 | 183.70 | 188.20 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.06 | 4/29/2024 1:59:07 PM EST | |||
| 560.00 | 173.75 | 178.55 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.08 | 4/29/2024 1:59:07 PM EST | |||
| 570.00 | 163.90 | 168.85 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.09 | 4/29/2024 1:59:07 PM EST | |||
| 580.00 | 154.25 | 159.05 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.11 | 4/29/2024 1:59:07 PM EST | |||
| 590.00 | 144.45 | 149.30 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.13 | 4/29/2024 1:59:07 PM EST | |||
| 595.00 | 139.70 | 144.55 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.14 | 4/29/2024 1:59:07 PM EST | |||
| 600.00 | 134.70 | 139.90 | 138.16 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.97 | 0.00 | -0.15 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 605.00 | 129.95 | 134.90 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.16 | 4/29/2024 1:59:07 PM EST | |||
| 610.00 | 125.10 | 130.30 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.17 | 4/29/2024 1:59:07 PM EST | |||
| 615.00 | 120.35 | 125.50 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.19 | 4/29/2024 1:59:07 PM EST | |||
| 620.00 | 115.70 | 119.85 | % | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.20 | 4/29/2024 1:59:07 PM EST | |||
| 625.00 | 111.00 | 115.20 | % | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.21 | 4/29/2024 1:59:07 PM EST | |||
| 630.00 | 106.40 | 110.50 | 109.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.93 | 0.00 | -0.23 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 635.00 | 101.70 | 106.00 | % | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.25 | 4/29/2024 1:59:07 PM EST | |||
| 640.00 | 97.15 | 101.40 | % | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.26 | 4/29/2024 1:59:07 PM EST | |||
| 645.00 | 93.30 | 96.65 | % | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.28 | 4/29/2024 1:59:07 PM EST | |||
| 650.00 | 89.00 | 91.60 | 88.18 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.88 | 0.00 | -0.29 | 4/19/2024 | 4/29/2024 1:59:07 PM EST |
| 655.00 | 84.65 | 87.85 | 82.86 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.87 | 0.00 | -0.31 | 4/19/2024 | 4/29/2024 1:59:07 PM EST |
| 660.00 | 79.75 | 83.70 | % | 0 | 0 | 0.35 | 0.86 | 0.00 | -0.33 | 4/29/2024 1:59:07 PM EST | |||
| 665.00 | 75.55 | 78.80 | % | 0 | 0 | 0.35 | 0.84 | 0.00 | -0.35 | 4/29/2024 1:59:07 PM EST | |||
| 670.00 | 71.35 | 74.45 | 72.36 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.83 | 0.00 | -0.36 | 4/19/2024 | 4/29/2024 1:59:07 PM EST |
| 675.00 | 67.45 | 71.20 | % | 0 | 0 | 0.35 | 0.81 | 0.00 | -0.38 | 4/29/2024 1:59:07 PM EST | |||
| 680.00 | 63.55 | 66.65 | % | 0 | 0 | 0.35 | 0.79 | 0.00 | -0.39 | 4/29/2024 1:59:07 PM EST | |||
| 685.00 | 60.50 | 63.00 | 76.45 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.77 | 0.00 | -0.41 | 4/17/2024 | 4/29/2024 1:59:07 PM EST |
| 690.00 | 56.70 | 59.15 | 85.64 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.75 | 0.00 | -0.43 | 4/11/2024 | 4/29/2024 1:59:07 PM EST |
| 695.00 | 52.55 | 55.55 | % | 0 | 0 | 0.35 | 0.73 | 0.00 | -0.44 | 4/29/2024 1:59:07 PM EST | |||
| 700.00 | 51.00 | 52.20 | 50.00 | -3.80 | -7.07% | 17 | 10 | 0.34 | 0.70 | 0.00 | -0.45 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 705.00 | 46.15 | 48.90 | % | 0 | 0 | 0.34 | 0.68 | 0.00 | -0.46 | 4/29/2024 1:59:07 PM EST | |||
| 710.00 | 43.35 | 45.25 | 46.05 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.66 | 0.00 | -0.47 | 4/22/2024 | 4/29/2024 1:59:07 PM EST |
| 715.00 | 39.30 | 42.25 | 33.68 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.63 | 0.01 | -0.48 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 720.00 | 38.05 | 39.25 | 33.61 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.61 | 0.01 | -0.49 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 725.00 | 35.05 | 36.25 | 36.84 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.58 | 0.01 | -0.49 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 730.00 | 32.75 | 33.90 | 35.00 | +1.20 | +3.55% | 1 | 30 | 0.35 | 0.55 | 0.01 | -0.50 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 735.00 | 30.10 | 31.10 | 30.97 | -0.38 | -1.22% | 47 | 31 | 0.35 | 0.53 | 0.01 | -0.50 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 740.00 | 27.60 | 28.70 | 28.80 | -1.25 | -4.16% | 7 | 29 | 0.35 | 0.50 | 0.01 | -0.50 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 745.00 | 25.45 | 26.30 | 25.77 | -1.08 | -4.03% | 1 | 10 | 0.35 | 0.47 | 0.01 | -0.49 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 750.00 | 23.15 | 24.20 | 22.61 | -1.89 | -7.72% | 11 | 20 | 0.34 | 0.45 | 0.01 | -0.49 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 755.00 | 21.30 | 22.20 | 24.00 | +1.20 | +5.27% | 1 | 23 | 0.34 | 0.42 | 0.01 | -0.48 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 760.00 | 19.50 | 20.25 | 19.50 | -2.65 | -11.97% | 9 | 18 | 0.34 | 0.40 | 0.01 | -0.47 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 765.00 | 17.60 | 18.35 | 20.99 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.37 | 0.01 | -0.47 | 4/22/2024 | 4/29/2024 1:59:07 PM EST |
| 770.00 | 15.90 | 16.80 | 16.18 | -1.58 | -8.90% | 5 | 26 | 0.34 | 0.35 | 0.00 | -0.45 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 775.00 | 14.50 | 15.25 | 18.05 | +2.65 | +17.21% | 1 | 78 | 0.35 | 0.32 | 0.00 | -0.44 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 780.00 | 13.20 | 13.95 | 13.50 | -0.55 | -3.92% | 4 | 7 | 0.34 | 0.30 | 0.00 | -0.43 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 785.00 | 11.95 | 12.60 | 10.24 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.28 | 0.00 | -0.41 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 790.00 | 10.80 | 11.35 | 10.60 | +1.35 | +14.60% | 2 | 2 | 0.34 | 0.26 | 0.00 | -0.40 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 795.00 | 9.15 | 10.25 | 9.30 | -1.10 | -10.58% | 13 | 2 | 0.34 | 0.24 | 0.00 | -0.38 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 800.00 | 8.65 | 9.20 | 9.90 | +0.50 | +5.32% | 14 | 12 | 0.35 | 0.22 | 0.00 | -0.37 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 805.00 | 7.75 | 8.35 | 6.61 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.21 | 0.00 | -0.35 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 810.00 | 6.95 | 7.55 | 7.65 | -0.96 | -11.15% | 6 | 4 | 0.34 | 0.19 | 0.00 | -0.33 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 815.00 | 6.25 | 6.80 | 6.95 | +1.21 | +21.08% | 1 | 4 | 0.34 | 0.17 | 0.00 | -0.32 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 820.00 | 5.60 | 6.15 | 5.78 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.16 | 0.00 | -0.30 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 825.00 | 5.10 | 5.50 | 4.24 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.15 | 0.00 | -0.28 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 830.00 | 4.50 | 4.95 | 5.00 | -0.50 | -9.10% | 1 | 3 | 0.34 | 0.13 | 0.00 | -0.27 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 835.00 | 4.05 | 4.45 | % | 0 | 0 | 0.35 | 0.12 | 0.00 | -0.25 | 4/29/2024 1:59:07 PM EST | |||
| 840.00 | 2.71 | 4.00 | 3.73 | -1.40 | -27.29% | 8 | 1 | 0.34 | 0.11 | 0.00 | -0.23 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 845.00 | 3.30 | 3.65 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.10 | 0.00 | -0.22 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 850.00 | 2.13 | 3.30 | 3.05 | +1.01 | +49.51% | 13 | 3 | 0.34 | 0.09 | 0.00 | -0.20 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 860.00 | 2.02 | 2.72 | 4.00 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.07 | 0.00 | -0.17 | 4/18/2024 | 4/29/2024 1:59:07 PM EST |
| 870.00 | 1.69 | 2.27 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.06 | 0.00 | -0.15 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 880.00 | 0.89 | 2.71 | % | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.12 | 4/29/2024 1:59:07 PM EST | |||
| 890.00 | 1.22 | 1.72 | 2.07 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.10 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 900.00 | 0.76 | 1.79 | 1.08 | +0.22 | +25.59% | 7 | 4 | 0.37 | 0.03 | 0.00 | -0.09 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 910.00 | 0.03 | 1.89 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.02 | 0.00 | -0.07 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 920.00 | 0.00 | 1.71 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.02 | 0.00 | -0.06 | 4/22/2024 | 4/29/2024 1:59:07 PM EST |
| 930.00 | 0.00 | 1.57 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.04 | 4/29/2024 1:59:07 PM EST | |||
| 940.00 | 0.00 | 1.50 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.04 | 4/29/2024 1:59:07 PM EST | |||
| 950.00 | 0.15 | 1.50 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 960.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 970.00 | 0.00 | 1.50 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 980.00 | 0.00 | 1.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 990.00 | 0.00 | 1.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 1,000.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 101 | 0.54 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 1,020.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 1,040.00 | 0.00 | 1.27 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:59:07 PM EST |
| 1,060.00 | 0.00 | 1.23 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.05 | 0.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 400.00 | 0.00 | 1.32 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 410.00 | 0.00 | 1.14 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 420.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 430.00 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 440.00 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 450.00 | 0.00 | 1.16 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 460.00 | 0.00 | 1.17 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 470.00 | 0.00 | 1.18 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 480.00 | 0.00 | 1.20 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 1:59:07 PM EST |
| 490.00 | 0.00 | 1.23 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 500.00 | 0.00 | 1.32 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.04 | 4/29/2024 1:59:07 PM EST | |||
| 510.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.04 | 4/29/2024 1:59:07 PM EST | |||
| 520.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 4/29/2024 1:59:07 PM EST | |||
| 530.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.05 | 4/29/2024 1:59:07 PM EST | |||
| 540.00 | 0.00 | 1.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.05 | 4/29/2024 1:59:07 PM EST | |||
| 550.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.01 | 0.00 | -0.06 | 4/17/2024 | 4/29/2024 1:59:07 PM EST |
| 560.00 | 0.09 | 1.50 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.08 | 4/29/2024 1:59:07 PM EST | |||
| 570.00 | 0.01 | 1.50 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.09 | 4/29/2024 1:59:07 PM EST | |||
| 580.00 | 0.10 | 1.80 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.11 | 4/29/2024 1:59:07 PM EST | |||
| 590.00 | 0.01 | 1.80 | % | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.13 | 4/29/2024 1:59:07 PM EST | |||
| 595.00 | 0.43 | 1.93 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.03 | 0.00 | -0.14 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 600.00 | 0.65 | 2.65 | 1.68 | 0.00 | 0.00% | 0 | 24 | 0.41 | -0.03 | 0.00 | -0.15 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 605.00 | 1.01 | 2.27 | 1.51 | -0.27 | -15.17% | 1 | 40 | 0.40 | -0.04 | 0.00 | -0.16 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 610.00 | 0.80 | 2.85 | % | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.17 | 4/29/2024 1:59:07 PM EST | |||
| 615.00 | 0.92 | 1.96 | % | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.19 | 4/29/2024 1:59:07 PM EST | |||
| 620.00 | 1.73 | 2.71 | 2.17 | -0.62 | -22.23% | 1 | 1 | 0.37 | -0.06 | 0.00 | -0.20 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 625.00 | 1.96 | 2.70 | 3.93 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.07 | 0.00 | -0.21 | 4/22/2024 | 4/29/2024 1:59:07 PM EST |
| 630.00 | 2.13 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.07 | 0.00 | -0.23 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 635.00 | 3.00 | 3.30 | 4.35 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.08 | 0.00 | -0.25 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 640.00 | 2.75 | 3.85 | 3.90 | -1.60 | -29.10% | 3 | 1 | 0.36 | -0.09 | 0.00 | -0.26 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 645.00 | 3.85 | 4.45 | 4.63 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.10 | 0.00 | -0.28 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 650.00 | 4.35 | 4.85 | 4.50 | -0.63 | -12.29% | 1 | 514 | 0.37 | -0.12 | 0.00 | -0.29 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 655.00 | 5.05 | 5.45 | 5.65 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.13 | 0.00 | -0.31 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 660.00 | 5.00 | 6.90 | 6.15 | -0.55 | -8.21% | 3 | 40 | 0.36 | -0.14 | 0.00 | -0.33 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 665.00 | 6.40 | 6.95 | 7.20 | -0.22 | -2.97% | 1 | 8 | 0.36 | -0.16 | 0.00 | -0.35 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 670.00 | 7.35 | 7.95 | 7.50 | -0.94 | -11.14% | 5 | 26 | 0.36 | -0.17 | 0.00 | -0.36 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 675.00 | 8.40 | 8.70 | 7.95 | -0.45 | -5.36% | 17 | 1 | 0.36 | -0.19 | 0.00 | -0.38 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 680.00 | 9.40 | 9.95 | 10.00 | -0.40 | -3.85% | 2 | 4 | 0.36 | -0.21 | 0.00 | -0.39 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 685.00 | 10.50 | 11.15 | 13.26 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.23 | 0.00 | -0.41 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 690.00 | 11.75 | 12.90 | 12.63 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.25 | 0.00 | -0.43 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 695.00 | 13.00 | 13.95 | 12.18 | -4.86 | -28.53% | 1 | 10 | 0.35 | -0.27 | 0.00 | -0.44 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 700.00 | 14.80 | 15.45 | 15.70 | -3.15 | -16.72% | 1 | 6 | 0.35 | -0.30 | 0.00 | -0.45 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 705.00 | 16.40 | 17.25 | 15.18 | -6.98 | -31.50% | 1 | 7 | 0.35 | -0.32 | 0.00 | -0.46 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 710.00 | 18.35 | 20.00 | 18.80 | -4.79 | -20.31% | 1 | 16 | 0.34 | -0.34 | 0.00 | -0.47 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 715.00 | 20.25 | 21.10 | 25.03 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.37 | 0.01 | -0.48 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 720.00 | 20.60 | 23.20 | 24.35 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.39 | 0.01 | -0.49 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 725.00 | 24.45 | 25.35 | 24.02 | -2.03 | -7.80% | 1 | 16 | 0.34 | -0.42 | 0.01 | -0.49 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 730.00 | 26.65 | 27.55 | 26.12 | -2.94 | -10.12% | 8 | 9 | 0.34 | -0.45 | 0.01 | -0.50 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 735.00 | 29.30 | 30.20 | 30.36 | +0.56 | +1.88% | 2 | 5 | 0.35 | -0.47 | 0.01 | -0.50 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 740.00 | 31.60 | 32.60 | 32.99 | -0.42 | -1.26% | 11 | 15 | 0.34 | -0.50 | 0.01 | -0.50 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 745.00 | 34.40 | 35.50 | 36.43 | +4.07 | +12.58% | 6 | 2 | 0.35 | -0.53 | 0.01 | -0.49 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 750.00 | 37.15 | 38.40 | 43.23 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.55 | 0.01 | -0.49 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 755.00 | 40.10 | 41.50 | 50.15 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.58 | 0.01 | -0.48 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 760.00 | 43.30 | 44.55 | 46.60 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.60 | 0.01 | -0.47 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 765.00 | 45.45 | 48.05 | 37.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.63 | 0.01 | -0.47 | 4/17/2024 | 4/29/2024 1:59:07 PM EST |
| 770.00 | 49.70 | 51.35 | % | 0 | 0 | 0.34 | -0.65 | 0.00 | -0.45 | 4/29/2024 1:59:07 PM EST | |||
| 775.00 | 52.25 | 55.20 | 51.65 | % | 1 | 0 | 0.34 | -0.68 | 0.00 | -0.44 | 4/29/2024 | 4/29/2024 1:59:07 PM EST | |
| 780.00 | 56.25 | 58.65 | % | 0 | 0 | 0.34 | -0.70 | 0.00 | -0.43 | 4/29/2024 1:59:07 PM EST | |||
| 785.00 | 60.60 | 62.65 | % | 0 | 0 | 0.34 | -0.72 | 0.00 | -0.41 | 4/29/2024 1:59:07 PM EST | |||
| 790.00 | 63.70 | 66.55 | % | 0 | 0 | 0.34 | -0.74 | 0.00 | -0.40 | 4/29/2024 1:59:07 PM EST | |||
| 795.00 | 67.85 | 70.50 | % | 0 | 0 | 0.34 | -0.76 | 0.00 | -0.38 | 4/29/2024 1:59:07 PM EST | |||
| 800.00 | 72.00 | 74.45 | % | 0 | 0 | 0.34 | -0.78 | 0.00 | -0.37 | 4/29/2024 1:59:07 PM EST | |||
| 805.00 | 75.85 | 79.05 | % | 0 | 0 | 0.34 | -0.79 | 0.00 | -0.35 | 4/29/2024 1:59:07 PM EST | |||
| 810.00 | 80.20 | 83.05 | % | 0 | 0 | 0.35 | -0.81 | 0.00 | -0.33 | 4/29/2024 1:59:07 PM EST | |||
| 815.00 | 84.45 | 87.40 | % | 0 | 0 | 0.34 | -0.83 | 0.00 | -0.32 | 4/29/2024 1:59:07 PM EST | |||
| 820.00 | 88.50 | 91.90 | % | 0 | 0 | 0.34 | -0.84 | 0.00 | -0.30 | 4/29/2024 1:59:07 PM EST | |||
| 825.00 | 93.05 | 96.60 | 81.70 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.85 | 0.00 | -0.28 | 4/15/2024 | 4/29/2024 1:59:07 PM EST |
| 830.00 | 97.70 | 100.90 | % | 0 | 0 | 0.34 | -0.87 | 0.00 | -0.27 | 4/29/2024 1:59:07 PM EST | |||
| 835.00 | 102.00 | 105.50 | % | 0 | 0 | 0.34 | -0.88 | 0.00 | -0.25 | 4/29/2024 1:59:07 PM EST | |||
| 840.00 | 105.65 | 111.30 | % | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.23 | 4/29/2024 1:59:07 PM EST | |||
| 845.00 | 110.40 | 116.05 | % | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.22 | 4/29/2024 1:59:07 PM EST | |||
| 850.00 | 115.80 | 120.85 | % | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.20 | 4/29/2024 1:59:07 PM EST | |||
| 860.00 | 124.60 | 130.20 | % | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.17 | 4/29/2024 1:59:07 PM EST | |||
| 870.00 | 134.30 | 139.80 | % | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.15 | 4/29/2024 1:59:07 PM EST | |||
| 880.00 | 144.20 | 149.55 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.12 | 4/29/2024 1:59:07 PM EST | |||
| 890.00 | 153.80 | 159.20 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.10 | 4/29/2024 1:59:07 PM EST | |||
| 900.00 | 163.35 | 169.10 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.09 | 4/29/2024 1:59:07 PM EST | |||
| 910.00 | 173.20 | 178.95 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.07 | 4/29/2024 1:59:07 PM EST | |||
| 920.00 | 183.10 | 188.85 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.06 | 4/29/2024 1:59:07 PM EST | |||
| 930.00 | 193.30 | 198.60 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.04 | 4/29/2024 1:59:07 PM EST | |||
| 940.00 | 203.45 | 208.70 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 4/29/2024 1:59:07 PM EST | |||
| 950.00 | 213.10 | 218.70 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 4/29/2024 1:59:07 PM EST | |||
| 960.00 | 223.05 | 228.65 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 970.00 | 233.90 | 238.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 980.00 | 243.15 | 248.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 990.00 | 253.00 | 258.65 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 1,000.00 | 263.20 | 268.65 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 1,020.00 | 283.35 | 288.65 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 1,040.00 | 303.40 | 308.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 1,060.00 | 323.00 | 328.65 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST |