Options Chain for LAM RESEARCH CORP COM (LRCX) - $901.47 as of 4/26/2024 3:27:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 418.95 | 430.65 | 470.36 | 0.00 | 0.00% | 0 | 1 | 2.57 | 1.00 | 0.00 | -0.07 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 510.00 | 409.70 | 420.35 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.07 | 4/26/2024 4:00:01 PM EST | |||
| 520.00 | 399.85 | 412.60 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.07 | 4/26/2024 4:00:01 PM EST | |||
| 530.00 | 389.00 | 400.95 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 540.00 | 379.65 | 392.65 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 550.00 | 369.00 | 382.65 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 560.00 | 359.80 | 370.95 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 570.00 | 349.90 | 360.95 | 333.69 | 0.00 | 0.00% | 0 | 10 | 2.37 | 1.00 | 0.00 | -0.08 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 580.00 | 339.95 | 351.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 590.00 | 332.15 | 341.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 600.00 | 321.35 | 331.05 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 610.00 | 312.40 | 322.75 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 620.00 | 301.15 | 312.65 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 630.00 | 291.05 | 301.15 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 640.00 | 280.55 | 292.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 650.00 | 271.25 | 281.15 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 660.00 | 261.90 | 271.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 670.00 | 252.45 | 261.15 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 675.00 | 246.00 | 256.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 680.00 | 242.20 | 252.75 | 224.23 | 0.00 | 0.00% | 0 | 10 | 1.64 | 1.00 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 685.00 | 234.15 | 247.85 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 690.00 | 231.15 | 240.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 695.00 | 227.40 | 236.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 700.00 | 219.70 | 231.85 | 224.42 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.10 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 705.00 | 217.95 | 226.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 710.00 | 210.75 | 221.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 715.00 | 206.05 | 216.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 720.00 | 200.15 | 211.15 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 725.00 | 195.60 | 206.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 730.00 | 193.80 | 201.35 | 197.80 | % | 4 | 0 | 1.37 | 1.00 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 735.00 | 185.55 | 196.25 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.11 | 4/26/2024 4:00:01 PM EST | |||
| 740.00 | 182.10 | 191.50 | 234.00 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.11 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 745.00 | 175.85 | 186.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.11 | 4/26/2024 4:00:01 PM EST | |||
| 750.00 | 170.95 | 181.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.11 | 4/26/2024 4:00:01 PM EST | |||
| 755.00 | 165.55 | 176.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.11 | 4/26/2024 4:00:01 PM EST | |||
| 760.00 | 160.70 | 171.50 | 135.75 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.11 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 765.00 | 155.60 | 166.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.11 | 4/26/2024 4:00:01 PM EST | |||
| 770.00 | 150.05 | 163.00 | 138.40 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.11 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 775.00 | 146.60 | 158.00 | 133.55 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.12 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 780.00 | 140.05 | 153.00 | 128.75 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.12 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 785.00 | 135.05 | 146.35 | 123.75 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.13 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 790.00 | 130.05 | 143.00 | 120.85 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.13 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 795.00 | 125.55 | 138.00 | 114.45 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.14 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 800.00 | 120.00 | 131.40 | 111.40 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.15 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 805.00 | 116.25 | 128.00 | 105.15 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.17 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 810.00 | 110.00 | 121.30 | 100.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.18 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 815.00 | 105.05 | 118.00 | 95.90 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.20 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 820.00 | 101.50 | 110.00 | 91.55 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.23 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 825.00 | 98.00 | 105.00 | 101.62 | +14.62 | +16.81% | 1 | 1 | 0.71 | 0.99 | 0.00 | -0.25 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 830.00 | 93.00 | 100.00 | 82.55 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.29 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 835.00 | 88.35 | 95.00 | 78.30 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.98 | 0.00 | -0.32 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 840.00 | 83.35 | 90.00 | 85.60 | +23.26 | +37.32% | 4 | 3 | 0.65 | 0.97 | 0.00 | -0.35 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 845.00 | 78.00 | 85.65 | 70.64 | +6.49 | +10.12% | 1 | 16 | 0.59 | 0.96 | 0.00 | -0.39 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 850.00 | 74.25 | 80.95 | 73.62 | +20.92 | +39.70% | 1 | 16 | 0.57 | 0.96 | 0.00 | -0.43 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 855.00 | 69.00 | 76.00 | 52.31 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.95 | 0.00 | -0.48 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 860.00 | 64.05 | 71.00 | 43.80 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.94 | 0.00 | -0.53 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 865.00 | 59.50 | 66.75 | 39.39 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.92 | 0.00 | -0.58 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 870.00 | 55.00 | 61.95 | 60.46 | +22.47 | +59.15% | 13 | 26 | 0.52 | 0.91 | 0.00 | -0.64 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 875.00 | 50.85 | 55.70 | 50.39 | +11.99 | +31.23% | 2 | 39 | 0.42 | 0.89 | 0.00 | -0.70 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 877.50 | 49.45 | 55.40 | % | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.73 | 4/26/2024 4:00:01 PM EST | |||
| 880.00 | 46.80 | 51.20 | 42.02 | +8.62 | +25.81% | 1 | 29 | 0.43 | 0.87 | 0.00 | -0.76 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 882.50 | 45.35 | 49.00 | 31.70 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.86 | 0.01 | -0.80 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 885.00 | 43.70 | 49.15 | 46.34 | +13.69 | +41.93% | 3 | 59 | 0.36 | 0.85 | 0.01 | -0.83 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 887.50 | 41.45 | 46.45 | 32.36 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.83 | 0.01 | -0.86 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 890.00 | 39.45 | 44.35 | 38.30 | +12.30 | +47.31% | 9 | 56 | 0.35 | 0.82 | 0.01 | -0.90 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 892.50 | 35.25 | 40.90 | 26.70 | -0.65 | -2.38% | 1 | 24 | 0.33 | 0.80 | 0.01 | -0.94 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 895.00 | 34.50 | 38.60 | 39.23 | +16.88 | +75.53% | 13 | 54 | 0.31 | 0.79 | 0.01 | -0.97 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 897.50 | 32.95 | 38.75 | 26.45 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.77 | 0.01 | -1.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 900.00 | 31.60 | 36.65 | 32.91 | +14.06 | +74.59% | 9 | 58 | 0.34 | 0.75 | 0.01 | -1.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 905.00 | 26.70 | 33.00 | 30.91 | +12.56 | +68.45% | 10 | 38 | 0.36 | 0.71 | 0.01 | -1.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 910.00 | 23.70 | 29.20 | 27.04 | +8.39 | +44.99% | 155 | 156 | 0.35 | 0.67 | 0.01 | -1.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 915.00 | 21.80 | 24.35 | 22.76 | +5.66 | +33.10% | 47 | 41 | 0.32 | 0.62 | 0.01 | -1.21 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 920.00 | 17.10 | 22.40 | 22.80 | +11.45 | +100.89% | 87 | 36 | 0.34 | 0.58 | 0.01 | -1.24 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 925.00 | 16.90 | 18.15 | 17.31 | +7.61 | +78.46% | 52 | 40 | 0.33 | 0.53 | 0.01 | -1.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 930.00 | 14.50 | 15.55 | 14.80 | +6.75 | +83.86% | 99 | 49 | 0.33 | 0.48 | 0.01 | -1.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 935.00 | 12.40 | 13.45 | 12.80 | +3.52 | +37.94% | 25 | 31 | 0.33 | 0.43 | 0.01 | -1.24 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 940.00 | 10.45 | 11.55 | 12.55 | +6.70 | +114.53% | 49 | 26 | 0.32 | 0.39 | 0.01 | -1.21 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 945.00 | 8.20 | 9.75 | 9.35 | +4.66 | +99.36% | 17 | 49 | 0.32 | 0.34 | 0.01 | -1.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 950.00 | 7.20 | 8.30 | 7.50 | +2.90 | +63.05% | 192 | 155 | 0.33 | 0.30 | 0.01 | -1.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 952.50 | 6.20 | 7.60 | 8.50 | +3.69 | +76.72% | 20 | 9 | 0.33 | 0.28 | 0.01 | -1.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 955.00 | 5.95 | 6.95 | 6.38 | +3.05 | +91.60% | 25 | 26 | 0.32 | 0.26 | 0.01 | -1.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 957.50 | 5.10 | 6.35 | 4.46 | +1.24 | +38.51% | 10 | 36 | 0.33 | 0.25 | 0.01 | -1.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 960.00 | 5.05 | 5.80 | 5.46 | +2.49 | +83.84% | 174 | 53 | 0.33 | 0.23 | 0.01 | -0.96 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 962.50 | 4.50 | 5.30 | 5.45 | +1.77 | +48.10% | 3 | 33 | 0.33 | 0.21 | 0.01 | -0.92 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 965.00 | 4.05 | 4.85 | 4.95 | +2.17 | +78.06% | 4 | 56 | 0.33 | 0.20 | 0.01 | -0.87 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 967.50 | 3.75 | 4.45 | 4.61 | +1.89 | +69.49% | 2 | 5 | 0.33 | 0.18 | 0.01 | -0.83 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 970.00 | 3.05 | 4.05 | 4.50 | +1.60 | +55.18% | 24 | 34 | 0.33 | 0.17 | 0.01 | -0.79 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 972.50 | 2.93 | 3.70 | 3.58 | +1.02 | +39.85% | 4 | 1 | 0.33 | 0.15 | 0.01 | -0.75 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 975.00 | 2.74 | 3.40 | 3.61 | +0.86 | +31.28% | 14 | 40 | 0.33 | 0.14 | 0.01 | -0.71 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 977.50 | 2.36 | 3.10 | 1.99 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.13 | 0.00 | -0.67 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 980.00 | 2.22 | 2.82 | 2.40 | +0.90 | +60.00% | 315 | 472 | 0.33 | 0.12 | 0.00 | -0.63 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 982.50 | 1.97 | 2.57 | 2.72 | -1.92 | -41.38% | 4 | 62 | 0.33 | 0.11 | 0.00 | -0.59 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 985.00 | 1.76 | 2.34 | 1.79 | +0.09 | +5.30% | 14 | 99 | 0.33 | 0.10 | 0.00 | -0.55 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 990.00 | 1.11 | 1.96 | 1.81 | +0.56 | +44.80% | 4 | 20 | 0.34 | 0.08 | 0.00 | -0.48 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 995.00 | 1.00 | 1.64 | 1.26 | +0.39 | +44.83% | 7 | 58 | 0.34 | 0.07 | 0.00 | -0.41 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,000.00 | 0.87 | 1.21 | 1.10 | +0.46 | +71.88% | 163 | 502 | 0.34 | 0.05 | 0.00 | -0.36 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,005.00 | 0.63 | 0.83 | 0.93 | +0.09 | +10.72% | 41 | 42 | 0.34 | 0.05 | 0.00 | -0.31 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,010.00 | 0.47 | 0.82 | 0.82 | +0.12 | +17.15% | 29 | 20 | 0.34 | 0.04 | 0.00 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,015.00 | 0.40 | 0.64 | 0.63 | +0.06 | +10.53% | 17 | 14 | 0.35 | 0.03 | 0.00 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,020.00 | 0.29 | 0.52 | 0.52 | +0.12 | +30.00% | 28 | 31 | 0.35 | 0.02 | 0.00 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,025.00 | 0.21 | 0.44 | 0.40 | -1.30 | -76.48% | 14 | 5 | 0.35 | 0.02 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,030.00 | 0.15 | 0.37 | 0.26 | -0.11 | -29.73% | 5 | 8 | 0.35 | 0.02 | 0.00 | -0.13 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,035.00 | 0.09 | 0.22 | 0.22 | +0.01 | +4.77% | 3 | 21 | 0.34 | 0.01 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,040.00 | 0.06 | 0.28 | 0.20 | +0.05 | +33.34% | 3 | 226 | 0.35 | 0.01 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,045.00 | 0.07 | 0.68 | 0.17 | -3.21 | -94.97% | 4 | 15 | 0.35 | 0.01 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,050.00 | 0.03 | 0.61 | 0.16 | +0.04 | +33.34% | 4 | 39 | 0.39 | 0.01 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,055.00 | 0.02 | 0.30 | 0.76 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 1,060.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 1,070.00 | 0.00 | 1.38 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 1,080.00 | 0.00 | 1.37 | 1.41 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 1,090.00 | 0.00 | 1.36 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 1,100.00 | 0.00 | 0.25 | 0.01 | -0.41 | -97.62% | 2 | 22 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,110.00 | 0.00 | 0.66 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 1,120.00 | 0.00 | 1.35 | 2.34 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 1,140.00 | 0.00 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 1,160.00 | 0.00 | 1.35 | 2.42 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 1,180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,200.00 | 0.00 | 0.15 | 1.61 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 1,220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,260.00 | 0.00 | 0.51 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,280.00 | 0.00 | 0.47 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 1,300.00 | 0.00 | 0.51 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 1,320.00 | 0.00 | 0.47 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,340.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 188 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.00 | 1.35 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.07 | 4/26/2024 4:00:01 PM EST | |||
| 510.00 | 0.00 | 0.54 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.07 | 4/26/2024 4:00:01 PM EST | |||
| 520.00 | 0.00 | 0.47 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.07 | 4/26/2024 4:00:01 PM EST | |||
| 530.00 | 0.00 | 0.47 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 540.00 | 0.00 | 0.47 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 550.00 | 0.00 | 0.51 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 560.00 | 0.00 | 0.51 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 570.00 | 0.00 | 0.51 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 580.00 | 0.00 | 0.44 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 590.00 | 0.00 | 0.56 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 600.00 | 0.00 | 0.47 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 610.00 | 0.00 | 0.42 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 620.00 | 0.00 | 1.33 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 630.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 640.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 650.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 660.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 670.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 675.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 680.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 685.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 690.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 695.00 | 0.00 | 1.36 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 700.00 | 0.00 | 1.36 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 705.00 | 0.00 | 1.36 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 710.00 | 0.00 | 1.36 | 0.34 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.00 | 0.00 | -0.10 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 715.00 | 0.00 | 1.37 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.10 | 4/26/2024 4:00:01 PM EST | |||
| 720.00 | 0.00 | 1.37 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | -0.10 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 725.00 | 0.00 | 4.00 | 0.41 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | -0.10 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 730.00 | 0.00 | 0.44 | 0.64 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 735.00 | 0.00 | 2.07 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 740.00 | 0.00 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.75 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 745.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.11 | 4/26/2024 4:00:01 PM EST | |||
| 750.00 | 0.00 | 0.73 | 0.16 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 755.00 | 0.00 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 760.00 | 0.00 | 0.20 | 0.01 | -0.11 | -91.67% | 3 | 92 | 0.56 | 0.00 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 765.00 | 0.00 | 0.39 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 770.00 | 0.01 | 0.41 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.63 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 775.00 | 0.01 | 0.35 | 0.07 | -0.20 | -74.08% | 6 | 12 | 0.50 | 0.00 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 780.00 | 0.01 | 0.61 | 0.10 | -0.26 | -72.23% | 6 | 26 | 0.51 | 0.00 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 785.00 | 0.01 | 0.23 | 0.29 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 790.00 | 0.02 | 0.21 | 0.66 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 795.00 | 0.03 | 0.61 | 0.39 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 800.00 | 0.05 | 0.64 | 0.14 | -0.28 | -66.67% | 72 | 80 | 0.43 | 0.00 | 0.00 | -0.15 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 805.00 | 0.05 | 0.66 | 0.08 | -0.32 | -80.00% | 1 | 11 | 0.41 | 0.00 | 0.00 | -0.17 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 810.00 | 0.10 | 0.68 | 0.16 | -0.35 | -68.63% | 5 | 35 | 0.41 | -0.01 | 0.00 | -0.18 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 815.00 | 0.07 | 0.31 | 0.19 | -0.46 | -70.77% | 5 | 21 | 0.40 | -0.01 | 0.00 | -0.20 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 820.00 | 0.14 | 0.32 | 0.24 | -0.53 | -68.84% | 2 | 102 | 0.40 | -0.01 | 0.00 | -0.23 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 825.00 | 0.14 | 0.37 | 0.30 | -0.99 | -76.75% | 12 | 35 | 0.39 | -0.01 | 0.00 | -0.25 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 830.00 | 0.19 | 0.46 | 0.34 | -0.82 | -70.69% | 70 | 67 | 0.38 | -0.02 | 0.00 | -0.29 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 835.00 | 0.26 | 0.74 | 0.45 | -1.20 | -72.73% | 22 | 70 | 0.37 | -0.02 | 0.00 | -0.32 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 840.00 | 0.36 | 0.61 | 0.54 | -1.03 | -65.61% | 81 | 111 | 0.37 | -0.03 | 0.00 | -0.35 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 845.00 | 0.49 | 0.72 | 0.60 | -2.34 | -79.60% | 35 | 44 | 0.37 | -0.04 | 0.00 | -0.39 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 850.00 | 0.65 | 0.88 | 0.75 | -1.81 | -70.71% | 55 | 51 | 0.36 | -0.04 | 0.00 | -0.43 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 855.00 | 0.79 | 1.08 | 0.97 | -3.43 | -77.96% | 90 | 42 | 0.36 | -0.05 | 0.00 | -0.48 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 860.00 | 1.09 | 1.58 | 1.18 | -3.42 | -74.35% | 324 | 242 | 0.35 | -0.06 | 0.00 | -0.53 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 865.00 | 1.31 | 1.65 | 1.47 | -3.64 | -71.24% | 38 | 68 | 0.35 | -0.08 | 0.00 | -0.58 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 870.00 | 1.60 | 2.26 | 1.84 | -5.45 | -74.76% | 12 | 37 | 0.34 | -0.09 | 0.00 | -0.64 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 875.00 | 2.01 | 2.78 | 2.30 | -6.55 | -74.02% | 14 | 61 | 0.34 | -0.11 | 0.00 | -0.70 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 877.50 | 2.29 | 2.99 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.12 | 0.00 | -0.73 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 880.00 | 2.55 | 3.30 | 2.64 | -5.09 | -65.85% | 30 | 71 | 0.34 | -0.13 | 0.00 | -0.76 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 882.50 | 2.83 | 3.65 | % | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.80 | 4/26/2024 4:00:01 PM EST | |||
| 885.00 | 3.15 | 4.00 | 3.66 | -5.34 | -59.34% | 41 | 43 | 0.33 | -0.15 | 0.01 | -0.83 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 887.50 | 3.55 | 4.50 | 4.35 | -7.80 | -64.20% | 1 | 5 | 0.33 | -0.17 | 0.01 | -0.86 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 890.00 | 3.95 | 4.95 | 4.34 | -9.81 | -69.33% | 9 | 24 | 0.33 | -0.18 | 0.01 | -0.90 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 892.50 | 4.40 | 5.45 | 4.55 | -6.70 | -59.56% | 18 | 10 | 0.33 | -0.20 | 0.01 | -0.94 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 895.00 | 4.85 | 5.90 | 5.47 | -7.88 | -59.03% | 111 | 63 | 0.33 | -0.21 | 0.01 | -0.97 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 897.50 | 5.45 | 6.50 | 6.00 | -11.50 | -65.72% | 46 | 4 | 0.33 | -0.23 | 0.01 | -1.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 900.00 | 6.00 | 6.95 | 6.46 | -12.14 | -65.27% | 27 | 49 | 0.33 | -0.25 | 0.01 | -1.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 905.00 | 7.35 | 8.55 | 7.60 | -9.10 | -54.50% | 38 | 35 | 0.33 | -0.29 | 0.01 | -1.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 910.00 | 9.20 | 10.40 | 9.10 | -10.50 | -53.58% | 42 | 69 | 0.33 | -0.33 | 0.01 | -1.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 915.00 | 11.05 | 12.15 | 10.93 | -16.87 | -60.69% | 62 | 33 | 0.33 | -0.38 | 0.01 | -1.21 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 920.00 | 13.15 | 14.50 | 13.46 | -11.74 | -46.59% | 35 | 19 | 0.32 | -0.42 | 0.01 | -1.24 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 925.00 | 15.50 | 16.35 | 15.25 | -13.10 | -46.21% | 78 | 20 | 0.33 | -0.47 | 0.01 | -1.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 930.00 | 18.00 | 19.05 | 18.21 | -19.39 | -51.57% | 28 | 27 | 0.33 | -0.52 | 0.01 | -1.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 935.00 | 20.75 | 22.05 | 19.70 | -15.50 | -44.04% | 23 | 20 | 0.33 | -0.57 | 0.01 | -1.24 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 940.00 | 21.20 | 26.30 | 27.85 | -32.41 | -53.79% | 1 | 13 | 0.32 | -0.61 | 0.01 | -1.21 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 945.00 | 26.65 | 29.05 | 85.98 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.66 | 0.01 | -1.16 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 950.00 | 27.95 | 32.80 | 31.45 | -18.18 | -36.64% | 2 | 10 | 0.31 | -0.70 | 0.01 | -1.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 952.50 | 31.60 | 36.70 | 41.24 | % | 3 | 0 | 0.32 | -0.72 | 0.01 | -1.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST | |
| 955.00 | 33.40 | 36.45 | 49.28 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.74 | 0.01 | -1.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 957.50 | 35.40 | 38.75 | 72.28 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.75 | 0.01 | -1.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 960.00 | 37.05 | 40.90 | 89.70 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.77 | 0.01 | -0.96 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 962.50 | 39.25 | 43.40 | % | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.92 | 4/26/2024 4:00:01 PM EST | |||
| 965.00 | 40.90 | 44.95 | 43.45 | -24.67 | -36.22% | 1 | 9 | 0.32 | -0.80 | 0.01 | -0.87 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 967.50 | 43.15 | 48.45 | % | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.83 | 4/26/2024 4:00:01 PM EST | |||
| 970.00 | 45.30 | 50.75 | 62.18 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.83 | 0.01 | -0.79 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 972.50 | 45.40 | 52.45 | 57.60 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.85 | 0.01 | -0.75 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 975.00 | 47.95 | 55.25 | 37.64 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.86 | 0.01 | -0.71 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 977.50 | 50.05 | 57.45 | % | 0 | 0 | 0.42 | -0.87 | 0.00 | -0.67 | 4/26/2024 4:00:01 PM EST | |||
| 980.00 | 53.70 | 58.90 | 56.13 | -53.58 | -48.84% | 20 | 11 | 0.41 | -0.88 | 0.00 | -0.63 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 982.50 | 55.00 | 61.90 | % | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.59 | 4/26/2024 4:00:01 PM EST | |||
| 985.00 | 57.10 | 63.95 | 47.23 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.90 | 0.00 | -0.55 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 990.00 | 62.00 | 69.00 | 67.80 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.92 | 0.00 | -0.48 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 995.00 | 66.35 | 74.00 | 52.85 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.93 | 0.00 | -0.41 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 1,000.00 | 71.25 | 78.00 | 112.63 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.95 | 0.00 | -0.36 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 1,005.00 | 76.00 | 82.95 | 57.55 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.95 | 0.00 | -0.31 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 1,010.00 | 81.05 | 87.90 | 125.93 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.26 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 1,015.00 | 86.15 | 92.60 | 63.45 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.22 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 1,020.00 | 91.00 | 98.00 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.19 | 4/26/2024 4:00:01 PM EST | |||
| 1,025.00 | 96.55 | 102.95 | 99.88 | +23.43 | +30.65% | 1 | 0 | 0.62 | -0.98 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 1,030.00 | 101.45 | 108.00 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.13 | 4/26/2024 4:00:01 PM EST | |||
| 1,035.00 | 104.45 | 116.05 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.12 | 4/26/2024 4:00:01 PM EST | |||
| 1,040.00 | 109.45 | 120.95 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 1,045.00 | 114.45 | 124.20 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.07 | 4/26/2024 4:00:01 PM EST | |||
| 1,050.00 | 119.50 | 131.00 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.06 | 4/26/2024 4:00:01 PM EST | |||
| 1,055.00 | 123.00 | 136.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 1,060.00 | 128.25 | 140.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 1,070.00 | 138.00 | 151.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 1,080.00 | 148.10 | 160.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 1,090.00 | 159.25 | 170.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,100.00 | 169.45 | 180.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,110.00 | 179.20 | 190.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,120.00 | 189.25 | 200.15 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,140.00 | 209.25 | 219.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,160.00 | 229.50 | 241.05 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,180.00 | 249.45 | 261.15 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,200.00 | 269.50 | 281.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,220.00 | 287.50 | 300.35 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,240.00 | 307.35 | 321.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,260.00 | 327.35 | 341.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,280.00 | 347.35 | 360.05 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,300.00 | 369.45 | 381.15 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,320.00 | 389.45 | 401.25 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 1,340.00 | 409.45 | 420.35 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |