Options Chain for MASTERCARD INCORPORATED CL A (MA) - $512.54 as of 11/20/2024 8:24:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 260.80 | 265.25 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 260.00 | 250.80 | 255.25 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 270.00 | 240.90 | 245.25 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 280.00 | 230.90 | 235.25 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 290.00 | 221.05 | 225.25 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 300.00 | 210.90 | 215.25 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 310.00 | 200.90 | 205.25 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 315.00 | 195.90 | 200.20 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 320.00 | 190.85 | 195.30 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 325.00 | 185.85 | 190.30 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 330.00 | 180.95 | 185.30 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 335.00 | 175.95 | 180.30 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 340.00 | 171.15 | 175.30 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 345.00 | 165.85 | 170.25 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 350.00 | 160.85 | 165.30 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 355.00 | 155.95 | 160.30 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 360.00 | 150.95 | 155.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 365.00 | 145.95 | 150.30 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 370.00 | 140.95 | 145.30 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 375.00 | 135.95 | 140.30 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 380.00 | 130.95 | 135.30 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 385.00 | 125.95 | 130.30 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 390.00 | 120.95 | 125.20 | 115.96 | 0.00 | 0.00% | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 395.00 | 116.00 | 120.30 | 127.45 | 0.00 | 0.00% | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 400.00 | 110.95 | 115.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 405.00 | 105.95 | 110.30 | 115.95 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 410.00 | 100.25 | 105.25 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 415.00 | 95.35 | 100.35 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 420.00 | 90.35 | 95.35 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 425.00 | 85.30 | 90.25 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 430.00 | 80.30 | 85.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 435.00 | 75.30 | 80.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 440.00 | 70.30 | 75.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 442.50 | 67.80 | 72.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 445.00 | 66.05 | 70.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 447.50 | 63.55 | 67.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 450.00 | 61.05 | 65.30 | 68.62 | +6.70 | +10.82% | 1 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 452.50 | 58.60 | 62.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 455.00 | 55.30 | 60.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 457.50 | 52.80 | 57.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 460.00 | 50.30 | 55.25 | 53.40 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 462.50 | 47.90 | 52.75 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 465.00 | 45.40 | 50.25 | 52.40 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:02 PM EST |
| 467.50 | 43.25 | 47.75 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 470.00 | 40.40 | 45.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 472.50 | 38.55 | 42.75 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 475.00 | 36.05 | 40.25 | 42.05 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:02 PM EST |
| 477.50 | 33.65 | 37.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 480.00 | 31.15 | 35.35 | 40.80 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 482.50 | 27.95 | 32.85 | 36.60 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 485.00 | 26.10 | 30.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 487.50 | 23.60 | 27.90 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 490.00 | 21.15 | 25.35 | 31.99 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.99 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 492.50 | 18.65 | 22.85 | 26.35 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.10 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 495.00 | 16.20 | 20.50 | 27.95 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.97 | 0.01 | -0.13 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 497.50 | 13.75 | 17.95 | 27.25 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.96 | 0.01 | -0.19 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 500.00 | 12.00 | 15.10 | 12.80 | -10.20 | -44.35% | 2 | 72 | 0.43 | 0.94 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 502.50 | 9.35 | 11.10 | % | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.43 | 11/20/2024 4:00:02 PM EST | |||
| 505.00 | 7.45 | 8.75 | 8.53 | -7.60 | -47.12% | 2 | 37 | 0.28 | 0.86 | 0.03 | -0.61 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 507.50 | 5.60 | 6.55 | 13.96 | 0.00 | 0.00% | 0 | 6 | 0.11 | 0.79 | 0.04 | -0.70 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 510.00 | 2.68 | 7.40 | 4.20 | -6.80 | -61.82% | 10 | 103 | 0.19 | 0.70 | 0.05 | -0.77 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 512.50 | 2.69 | 3.25 | 3.18 | -5.27 | -62.37% | 36 | 5 | 0.15 | 0.57 | 0.06 | -0.80 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 515.00 | 1.60 | 2.08 | 2.20 | -5.34 | -70.83% | 81 | 42 | 0.16 | 0.43 | 0.06 | -0.75 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 517.50 | 0.88 | 1.24 | 0.90 | -3.35 | -78.83% | 54 | 35 | 0.17 | 0.29 | 0.05 | -0.63 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 520.00 | 0.47 | 0.63 | 0.69 | -2.44 | -77.96% | 56 | 167 | 0.17 | 0.18 | 0.04 | -0.46 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 522.50 | 0.23 | 0.37 | 0.30 | -1.76 | -85.44% | 27 | 38 | 0.17 | 0.10 | 0.02 | -0.30 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 525.00 | 0.11 | 0.22 | 0.16 | -0.98 | -85.97% | 32 | 148 | 0.18 | 0.05 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 527.50 | 0.01 | 0.19 | 0.12 | -0.88 | -88.00% | 405 | 187 | 0.19 | 0.03 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 530.00 | 0.06 | 0.12 | 0.06 | -0.38 | -86.37% | 27 | 152 | 0.24 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 532.50 | 0.00 | 0.13 | 0.06 | -0.29 | -82.86% | 14 | 48 | 0.27 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 535.00 | 0.00 | 0.12 | 0.04 | -0.08 | -66.67% | 88 | 193 | 0.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 8 | 268 | 0.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 545.00 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 594 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 550.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 158 | 0.45 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 555.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 257 | 0.51 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 560.00 | 0.00 | 1.90 | 0.02 | 0.00 | 0.00% | 0 | 47 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 565.00 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.01 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 570.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.58 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 575.00 | 0.00 | 1.90 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 580.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 585.00 | 0.00 | 1.70 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 590.00 | 0.00 | 1.70 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 595.00 | 0.00 | 2.52 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 260.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 270.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.70 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.52 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.70 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.52 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.52 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 325.00 | 0.00 | 2.52 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.52 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 335.00 | 0.00 | 1.70 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.70 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 345.00 | 0.00 | 1.70 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 350.00 | 0.00 | 1.70 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 355.00 | 0.00 | 1.70 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.70 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 365.00 | 0.00 | 1.70 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 370.00 | 0.00 | 1.70 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 375.00 | 0.00 | 2.52 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 380.00 | 0.00 | 1.70 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 385.00 | 0.00 | 1.70 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 390.00 | 0.00 | 1.70 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 395.00 | 0.00 | 1.70 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 400.00 | 0.00 | 1.70 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 405.00 | 0.00 | 1.70 | 0.22 | 0.00 | 0.00% | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 410.00 | 0.00 | 1.70 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 415.00 | 0.00 | 1.70 | 0.31 | 0.00 | 0.00% | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 420.00 | 0.00 | 1.70 | 1.46 | 0.00 | 0.00% | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:02 PM EST |
| 425.00 | 0.00 | 1.23 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 430.00 | 0.00 | 1.70 | 1.90 | 0.00 | 0.00% | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:02 PM EST |
| 435.00 | 0.00 | 1.70 | 0.93 | 0.00 | 0.00% | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:02 PM EST |
| 440.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 442.50 | 0.00 | 1.70 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 445.00 | 0.00 | 0.91 | 0.04 | -0.69 | -94.53% | 4 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 447.50 | 0.00 | 1.90 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 450.00 | 0.00 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 452.50 | 0.00 | 1.90 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 455.00 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 457.50 | 0.00 | 1.90 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 460.00 | 0.00 | 1.90 | 0.16 | 0.00 | 0.00% | 0 | 32 | 1.14 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 462.50 | 0.00 | 1.90 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 465.00 | 0.00 | 1.89 | 0.03 | -0.03 | -50.00% | 29 | 79 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 467.50 | 0.00 | 1.90 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 470.00 | 0.00 | 1.70 | 0.14 | 0.00 | 0.00% | 0 | 26 | 0.94 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 472.50 | 0.00 | 2.53 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 475.00 | 0.00 | 1.03 | 0.57 | +0.52 | +1,040.00% | 1 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 477.50 | 0.00 | 2.53 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 480.00 | 0.00 | 0.14 | 0.94 | +0.81 | +623.08% | 1 | 55 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 482.50 | 0.00 | 0.14 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 485.00 | 0.01 | 0.15 | 0.02 | -0.05 | -71.43% | 3 | 104 | 0.34 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 487.50 | 0.01 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 490.00 | 0.01 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 130 | 0.30 | -0.01 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 492.50 | 0.03 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 77 | 0.28 | -0.02 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 495.00 | 0.06 | 0.25 | 0.18 | +0.04 | +28.58% | 3 | 33 | 0.27 | -0.03 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 497.50 | 0.17 | 0.30 | 0.27 | +0.11 | +68.75% | 8 | 131 | 0.27 | -0.04 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 500.00 | 0.27 | 0.40 | 0.40 | +0.18 | +81.82% | 195 | 180 | 0.26 | -0.06 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 502.50 | 0.46 | 0.58 | 0.59 | +0.31 | +110.72% | 61 | 146 | 0.25 | -0.09 | 0.02 | -0.43 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 505.00 | 0.61 | 0.87 | 0.61 | +0.29 | +90.63% | 30 | 94 | 0.23 | -0.14 | 0.03 | -0.61 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 507.50 | 1.01 | 1.34 | 1.23 | +0.72 | +141.18% | 87 | 220 | 0.23 | -0.21 | 0.04 | -0.70 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 510.00 | 1.64 | 2.01 | 1.64 | +0.86 | +110.26% | 537 | 131 | 0.22 | -0.30 | 0.05 | -0.77 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 512.50 | 2.57 | 3.15 | 2.91 | +1.75 | +150.87% | 63 | 59 | 0.22 | -0.43 | 0.06 | -0.80 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 515.00 | 2.87 | 4.70 | 4.44 | +2.85 | +179.25% | 203 | 134 | 0.20 | -0.57 | 0.06 | -0.75 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 517.50 | 5.65 | 6.55 | 6.26 | +4.06 | +184.55% | 61 | 124 | 0.25 | -0.71 | 0.05 | -0.63 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 520.00 | 7.65 | 8.60 | 6.22 | +2.65 | +74.23% | 4 | 93 | 0.24 | -0.82 | 0.04 | -0.46 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 522.50 | 7.60 | 11.85 | 8.39 | +3.34 | +66.14% | 17 | 92 | 0.40 | -0.90 | 0.02 | -0.30 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 525.00 | 10.05 | 14.75 | 13.48 | +7.48 | +124.67% | 6 | 98 | 0.48 | -0.95 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 527.50 | 12.85 | 16.60 | 9.14 | 0.00 | 0.00% | 0 | 83 | 0.48 | -0.97 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 530.00 | 15.50 | 19.20 | 9.11 | 0.00 | 0.00% | 0 | 94 | 0.53 | -0.99 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 532.50 | 19.10 | 22.45 | 11.00 | 0.00 | 0.00% | 0 | 12 | 0.64 | -1.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 535.00 | 20.00 | 24.90 | 13.78 | 0.00 | 0.00% | 0 | 20 | 0.68 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 540.00 | 24.90 | 29.90 | 10.85 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 545.00 | 29.90 | 34.85 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 550.00 | 34.90 | 39.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 555.00 | 39.90 | 44.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 560.00 | 44.90 | 49.90 | 27.04 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 565.00 | 49.90 | 54.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 570.00 | 54.90 | 59.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 575.00 | 59.90 | 64.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 580.00 | 64.90 | 69.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 585.00 | 69.90 | 74.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 590.00 | 74.90 | 79.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 595.00 | 79.90 | 84.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |