Options Chain for META PLATFORMS INC CL A (META) - $493.86 as of 3/28/2024 11:37:48 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
180.00 | 308.50 | 309.45 | 313.60 | 0.00 | 0.00% | 0 | 1 | 3.09 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
190.00 | 298.40 | 299.45 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.02 | 3/28/2024 10:58:58 AM EST | |||
200.00 | 288.60 | 289.45 | 282.77 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | -0.03 | 3/15/2024 | 3/28/2024 10:58:58 AM EST |
210.00 | 278.35 | 279.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.03 | 3/28/2024 10:58:58 AM EST | |||
220.00 | 268.40 | 269.50 | 268.16 | 0.00 | 0.00% | 0 | 27 | 2.51 | 1.00 | 0.00 | -0.03 | 3/19/2024 | 3/28/2024 10:58:58 AM EST |
230.00 | 258.40 | 259.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.03 | 3/28/2024 10:58:58 AM EST | |||
240.00 | 248.60 | 249.55 | 266.00 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | -0.03 | 3/25/2024 | 3/28/2024 10:58:58 AM EST |
250.00 | 238.50 | 239.55 | 258.40 | 0.00 | 0.00% | 0 | 3 | 2.13 | 1.00 | 0.00 | -0.03 | 3/22/2024 | 3/28/2024 10:58:58 AM EST |
260.00 | 228.65 | 229.50 | 230.13 | -18.77 | -7.55% | 2 | 55 | 2.03 | 1.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
270.00 | 218.50 | 219.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.04 | 3/28/2024 10:58:58 AM EST | |||
280.00 | 208.65 | 209.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.04 | 3/28/2024 10:58:58 AM EST | |||
290.00 | 198.55 | 199.60 | 200.26 | % | 4 | 0 | 1.68 | 1.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 10:58:58 AM EST | |
295.00 | 193.65 | 194.55 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.04 | 3/28/2024 10:58:58 AM EST | |||
300.00 | 188.40 | 189.60 | 192.00 | 0.00 | 0.00% | 0 | 58 | 1.62 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
305.00 | 183.55 | 184.60 | 179.29 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.04 | 2/26/2024 | 3/28/2024 10:58:58 AM EST |
310.00 | 178.45 | 179.60 | 181.65 | 0.00 | 0.00% | 0 | 5 | 1.38 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
315.00 | 173.55 | 174.65 | 177.53 | 0.00 | 0.00% | 0 | 3 | 1.47 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
320.00 | 168.75 | 169.60 | 172.73 | 0.00 | 0.00% | 0 | 35 | 1.42 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
325.00 | 163.45 | 164.60 | 183.52 | 0.00 | 0.00% | 0 | 5 | 1.37 | 1.00 | 0.00 | -0.05 | 3/7/2024 | 3/28/2024 10:58:58 AM EST |
330.00 | 158.45 | 159.65 | 160.30 | +1.11 | +0.70% | 1 | 1 | 1.34 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
335.00 | 153.60 | 154.65 | 156.88 | 0.00 | 0.00% | 0 | 9 | 1.29 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
340.00 | 148.60 | 149.65 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.05 | 3/28/2024 10:58:58 AM EST | |||
345.00 | 143.60 | 144.70 | 145.30 | % | 4 | 0 | 1.20 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 10:58:58 AM EST | |
350.00 | 138.60 | 139.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.05 | 3/28/2024 10:58:58 AM EST | |||
355.00 | 133.60 | 134.70 | 142.92 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.05 | 3/14/2024 | 3/28/2024 10:58:58 AM EST |
360.00 | 128.65 | 129.70 | 132.79 | 0.00 | 0.00% | 0 | 8 | 1.09 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
365.00 | 123.65 | 124.70 | 135.15 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.05 | 3/26/2024 | 3/28/2024 10:58:58 AM EST |
370.00 | 118.65 | 119.65 | 122.32 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
375.00 | 113.65 | 114.70 | 116.75 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
380.00 | 108.65 | 109.75 | 126.06 | 0.00 | 0.00% | 0 | 3 | 0.85 | 1.00 | 0.00 | -0.05 | 3/22/2024 | 3/28/2024 10:58:58 AM EST |
385.00 | 103.80 | 104.70 | 106.15 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
390.00 | 98.70 | 99.75 | 101.12 | 0.00 | 0.00% | 0 | 4 | 0.83 | 1.00 | 0.00 | -0.06 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
395.00 | 93.70 | 94.75 | 111.10 | 0.00 | 0.00% | 0 | 4 | 0.75 | 1.00 | 0.00 | -0.06 | 3/25/2024 | 3/28/2024 10:58:58 AM EST |
400.00 | 88.80 | 89.80 | 92.72 | 0.00 | 0.00% | 0 | 39 | 0.76 | 1.00 | 0.00 | -0.06 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
405.00 | 83.75 | 84.80 | 97.87 | 0.00 | 0.00% | 0 | 16 | 0.73 | 1.00 | 0.00 | -0.06 | 3/26/2024 | 3/28/2024 10:58:58 AM EST |
410.00 | 78.75 | 79.85 | 79.83 | -4.32 | -5.14% | 10 | 14 | 0.69 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
415.00 | 73.90 | 74.85 | 75.42 | -1.97 | -2.55% | 2 | 2 | 0.66 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
420.00 | 68.80 | 69.85 | 69.88 | -4.27 | -5.76% | 1 | 14 | 0.62 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
425.00 | 63.90 | 64.90 | 85.58 | 0.00 | 0.00% | 0 | 4 | 0.54 | 1.00 | 0.00 | -0.07 | 3/21/2024 | 3/28/2024 10:58:58 AM EST |
430.00 | 58.85 | 59.90 | 60.00 | -0.25 | -0.42% | 1 | 23 | 0.51 | 1.00 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
435.00 | 54.10 | 54.95 | 55.74 | -1.43 | -2.51% | 2 | 10 | 0.48 | 0.99 | 0.00 | -0.09 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
440.00 | 49.00 | 50.00 | 50.97 | -1.45 | -2.77% | 1 | 19 | 0.48 | 0.99 | 0.00 | -0.10 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
445.00 | 44.05 | 45.05 | 46.36 | -2.52 | -5.16% | 4 | 5,070 | 0.43 | 0.98 | 0.00 | -0.13 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
450.00 | 39.35 | 40.15 | 40.00 | -4.25 | -9.61% | 13 | 165 | 0.35 | 0.97 | 0.00 | -0.16 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
455.00 | 34.15 | 35.25 | 35.77 | -2.67 | -6.95% | 3 | 262 | 0.37 | 0.95 | 0.00 | -0.20 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
460.00 | 29.55 | 30.20 | 30.92 | -4.18 | -11.91% | 36 | 89 | 0.27 | 0.92 | 0.01 | -0.25 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
465.00 | 24.70 | 25.65 | 26.40 | +0.34 | +1.31% | 2 | 215 | 0.26 | 0.89 | 0.01 | -0.30 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
470.00 | 20.60 | 20.95 | 21.02 | -4.15 | -16.49% | 15 | 179 | 0.27 | 0.85 | 0.01 | -0.35 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
475.00 | 16.45 | 16.80 | 17.50 | -3.50 | -16.67% | 47 | 307 | 0.26 | 0.79 | 0.01 | -0.40 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
480.00 | 12.70 | 12.95 | 13.00 | -4.25 | -24.64% | 70 | 234 | 0.26 | 0.71 | 0.02 | -0.44 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
482.50 | 11.10 | 11.25 | 11.54 | -4.06 | -26.03% | 163 | 198 | 0.26 | 0.66 | 0.02 | -0.45 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
485.00 | 9.55 | 9.75 | 9.60 | -3.85 | -28.63% | 1,004 | 481 | 0.26 | 0.61 | 0.02 | -0.47 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
487.50 | 8.15 | 8.30 | 8.23 | -3.72 | -31.13% | 470 | 351 | 0.26 | 0.56 | 0.02 | -0.47 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
490.00 | 6.90 | 7.05 | 6.90 | -3.35 | -32.69% | 1,798 | 1,429 | 0.26 | 0.51 | 0.02 | -0.48 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
492.50 | 5.75 | 5.90 | 5.95 | -3.05 | -33.89% | 923 | 495 | 0.26 | 0.45 | 0.02 | -0.47 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
495.00 | 4.80 | 4.90 | 4.80 | -2.98 | -38.31% | 1,095 | 1,224 | 0.26 | 0.40 | 0.02 | -0.46 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
497.50 | 3.95 | 4.05 | 4.10 | -2.21 | -35.03% | 439 | 367 | 0.26 | 0.35 | 0.02 | -0.44 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
500.00 | 3.25 | 3.30 | 3.30 | -2.25 | -40.55% | 1,886 | 1,993 | 0.26 | 0.30 | 0.02 | -0.42 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
502.50 | 2.61 | 2.66 | 2.76 | -1.92 | -41.03% | 497 | 461 | 0.26 | 0.26 | 0.02 | -0.40 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
505.00 | 2.10 | 2.14 | 2.15 | -1.75 | -44.88% | 550 | 1,336 | 0.26 | 0.22 | 0.02 | -0.37 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
507.50 | 1.70 | 1.71 | 1.71 | -1.49 | -46.57% | 578 | 1,389 | 0.26 | 0.19 | 0.01 | -0.35 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
510.00 | 1.33 | 1.37 | 1.36 | -1.30 | -48.88% | 945 | 2,391 | 0.26 | 0.16 | 0.01 | -0.32 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
512.50 | 1.06 | 1.10 | 1.12 | -1.01 | -47.42% | 147 | 424 | 0.26 | 0.14 | 0.01 | -0.29 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
515.00 | 0.85 | 0.90 | 0.87 | -0.86 | -49.72% | 577 | 2,655 | 0.27 | 0.12 | 0.01 | -0.26 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
517.50 | 0.68 | 0.70 | 0.70 | -0.74 | -51.39% | 471 | 184 | 0.27 | 0.10 | 0.01 | -0.24 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
520.00 | 0.54 | 0.58 | 0.57 | -0.56 | -49.56% | 596 | 2,013 | 0.27 | 0.08 | 0.01 | -0.21 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
525.00 | 0.36 | 0.39 | 0.37 | -0.42 | -53.17% | 815 | 2,191 | 0.28 | 0.06 | 0.01 | -0.16 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
530.00 | 0.25 | 0.27 | 0.27 | -0.27 | -50.00% | 260 | 1,561 | 0.29 | 0.04 | 0.00 | -0.12 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
535.00 | 0.17 | 0.19 | 0.20 | -0.18 | -47.37% | 213 | 2,692 | 0.30 | 0.03 | 0.00 | -0.08 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
540.00 | 0.14 | 0.15 | 0.15 | -0.11 | -42.31% | 164 | 2,836 | 0.31 | 0.02 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
545.00 | 0.09 | 0.12 | 0.11 | -0.09 | -45.00% | 80 | 802 | 0.32 | 0.01 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
550.00 | 0.06 | 0.10 | 0.08 | -0.07 | -46.67% | 350 | 2,839 | 0.33 | 0.01 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
555.00 | 0.06 | 0.08 | 0.08 | -0.04 | -33.34% | 34 | 393 | 0.35 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
560.00 | 0.05 | 0.07 | 0.05 | -0.05 | -50.00% | 9 | 777 | 0.36 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
565.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 5 | 677 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
570.00 | 0.02 | 0.05 | 0.03 | -0.03 | -50.00% | 1 | 222 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
575.00 | 0.02 | 0.05 | 0.03 | -0.03 | -50.00% | 10 | 154 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
580.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 3 | 301 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
585.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 4 | 112 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
590.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 231 | 0.46 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
595.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 10 | 157 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
600.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 6 | 1,643 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
610.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 928 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
620.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 235 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 10:58:58 AM EST |
630.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 107 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
640.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 10:58:58 AM EST |
650.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 89 | 0.65 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 10:58:58 AM EST |
660.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 168 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 10:58:58 AM EST |
670.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 161 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
680.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 399 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
690.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 10:58:58 AM EST |
700.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 240 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
180.00 | 0.00 | 0.02 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.02 | 3/28/2024 10:58:58 AM EST | |||
190.00 | 0.00 | 0.02 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.02 | 3/28/2024 10:58:58 AM EST | |||
200.00 | 0.00 | 0.02 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.03 | 3/28/2024 10:58:58 AM EST | |||
210.00 | 0.00 | 0.02 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.03 | 3/28/2024 10:58:58 AM EST | |||
220.00 | 0.00 | 0.02 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.03 | 3/28/2024 10:58:58 AM EST | |||
230.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | -0.03 | 3/7/2024 | 3/28/2024 10:58:58 AM EST |
240.00 | 0.00 | 0.02 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.03 | 3/28/2024 10:58:58 AM EST | |||
250.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | -0.03 | 3/8/2024 | 3/28/2024 10:58:58 AM EST |
260.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.04 | 3/11/2024 | 3/28/2024 10:58:58 AM EST |
270.00 | 0.00 | 0.02 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.04 | 3/28/2024 10:58:58 AM EST | |||
280.00 | 0.00 | 0.02 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.04 | 3/28/2024 10:58:58 AM EST | |||
290.00 | 0.00 | 0.02 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.04 | 3/28/2024 10:58:58 AM EST | |||
295.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.12 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 10:58:58 AM EST |
300.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 10:58:58 AM EST |
305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 37 | 0.99 | 0.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
310.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 10:58:58 AM EST |
315.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 10:58:58 AM EST |
320.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 85 | 0.95 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 10:58:58 AM EST |
325.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.05 | 3/11/2024 | 3/28/2024 10:58:58 AM EST |
330.00 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | -0.05 | 3/6/2024 | 3/28/2024 10:58:58 AM EST |
335.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.89 | 0.00 | 0.00 | -0.05 | 3/26/2024 | 3/28/2024 10:58:58 AM EST |
340.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.05 | 3/18/2024 | 3/28/2024 10:58:58 AM EST |
345.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.05 | 3/7/2024 | 3/28/2024 10:58:58 AM EST |
350.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.76 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 3/28/2024 10:58:58 AM EST |
355.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 75 | 0.73 | 0.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
360.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 43 | 0.73 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 3/28/2024 10:58:58 AM EST |
365.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.05 | 3/20/2024 | 3/28/2024 10:58:58 AM EST |
370.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 3 | 44 | 0.67 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
375.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.66 | 0.00 | 0.00 | -0.05 | 3/26/2024 | 3/28/2024 10:58:58 AM EST |
380.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 153 | 0.63 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
385.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.56 | 0.00 | 0.00 | -0.05 | 3/22/2024 | 3/28/2024 10:58:58 AM EST |
390.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 75 | 209 | 0.55 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
395.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 45 | 0.53 | 0.00 | 0.00 | -0.06 | 3/26/2024 | 3/28/2024 10:58:58 AM EST |
400.00 | 0.03 | 0.06 | 0.03 | -0.03 | -50.00% | 18 | 447 | 0.51 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
405.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 871 | 208 | 0.50 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
410.00 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 4 | 317 | 0.48 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
415.00 | 0.06 | 0.09 | 0.07 | -0.02 | -22.23% | 1 | 368 | 0.46 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
420.00 | 0.08 | 0.10 | 0.08 | -0.03 | -27.28% | 51 | 759 | 0.44 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
425.00 | 0.10 | 0.12 | 0.10 | -0.02 | -16.67% | 27 | 1,044 | 0.42 | 0.00 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
430.00 | 0.11 | 0.14 | 0.14 | -0.03 | -17.65% | 12 | 445 | 0.40 | 0.00 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
435.00 | 0.14 | 0.17 | 0.15 | -0.02 | -11.77% | 47 | 951 | 0.38 | -0.01 | 0.00 | -0.09 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
440.00 | 0.17 | 0.20 | 0.19 | -0.04 | -17.40% | 135 | 811 | 0.35 | -0.01 | 0.00 | -0.10 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
445.00 | 0.22 | 0.25 | 0.23 | -0.03 | -11.54% | 240 | 1,131 | 0.33 | -0.02 | 0.00 | -0.13 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
450.00 | 0.30 | 0.33 | 0.29 | -0.02 | -6.46% | 227 | 1,028 | 0.31 | -0.03 | 0.00 | -0.16 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
455.00 | 0.41 | 0.45 | 0.41 | +0.03 | +7.90% | 421 | 1,624 | 0.30 | -0.05 | 0.00 | -0.20 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
460.00 | 0.59 | 0.64 | 0.64 | +0.10 | +18.52% | 967 | 1,385 | 0.28 | -0.08 | 0.01 | -0.25 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
465.00 | 0.92 | 0.97 | 0.95 | +0.15 | +18.75% | 314 | 1,065 | 0.27 | -0.11 | 0.01 | -0.30 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
470.00 | 1.46 | 1.50 | 1.50 | +0.34 | +29.31% | 469 | 2,105 | 0.27 | -0.15 | 0.01 | -0.35 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
475.00 | 2.33 | 2.40 | 2.29 | +0.43 | +23.12% | 2,149 | 2,366 | 0.26 | -0.21 | 0.01 | -0.40 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
480.00 | 3.60 | 3.70 | 3.56 | +0.72 | +25.36% | 916 | 2,536 | 0.26 | -0.29 | 0.02 | -0.44 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
482.50 | 4.40 | 4.55 | 4.40 | +0.97 | +28.28% | 688 | 1,613 | 0.26 | -0.34 | 0.02 | -0.45 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
485.00 | 5.35 | 5.50 | 5.40 | +1.35 | +33.34% | 1,676 | 1,606 | 0.26 | -0.39 | 0.02 | -0.47 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
487.50 | 6.45 | 6.60 | 6.35 | +1.41 | +28.55% | 491 | 585 | 0.26 | -0.44 | 0.02 | -0.47 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
490.00 | 7.70 | 7.85 | 7.69 | +1.64 | +27.11% | 920 | 1,820 | 0.26 | -0.49 | 0.02 | -0.48 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
492.50 | 9.05 | 9.25 | 9.10 | +2.08 | +29.63% | 268 | 598 | 0.26 | -0.55 | 0.02 | -0.47 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
495.00 | 10.60 | 10.80 | 10.59 | +1.91 | +22.01% | 349 | 3,030 | 0.26 | -0.60 | 0.02 | -0.46 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
497.50 | 12.20 | 12.45 | 12.25 | +2.45 | +25.00% | 79 | 776 | 0.26 | -0.65 | 0.02 | -0.44 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
500.00 | 13.90 | 14.25 | 13.92 | +2.57 | +22.65% | 234 | 3,685 | 0.26 | -0.70 | 0.02 | -0.42 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
502.50 | 15.60 | 16.30 | 15.62 | +2.97 | +23.48% | 954 | 343 | 0.26 | -0.74 | 0.02 | -0.40 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
505.00 | 17.40 | 18.30 | 17.92 | +3.48 | +24.10% | 54 | 450 | 0.26 | -0.78 | 0.02 | -0.37 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
507.50 | 19.70 | 20.30 | 19.16 | +2.38 | +14.19% | 5 | 303 | 0.26 | -0.81 | 0.01 | -0.35 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
510.00 | 21.75 | 22.50 | 22.25 | +3.80 | +20.60% | 28 | 487 | 0.26 | -0.84 | 0.01 | -0.32 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
512.50 | 23.95 | 25.15 | 24.07 | +2.08 | +9.46% | 939 | 141 | 0.26 | -0.86 | 0.01 | -0.29 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
515.00 | 26.25 | 27.00 | 25.51 | +1.46 | +6.08% | 3 | 172 | 0.25 | -0.88 | 0.01 | -0.26 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
517.50 | 28.60 | 29.80 | 27.65 | +11.15 | +67.58% | 2 | 45 | 0.25 | -0.90 | 0.01 | -0.24 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
520.00 | 30.95 | 31.95 | 30.68 | +1.61 | +5.54% | 5 | 202 | 0.32 | -0.92 | 0.01 | -0.21 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
525.00 | 35.75 | 36.70 | 35.93 | +3.93 | +12.29% | 1 | 37 | 0.36 | -0.94 | 0.01 | -0.16 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
530.00 | 40.75 | 41.60 | 38.01 | 0.00 | 0.00% | 0 | 28 | 0.38 | -0.96 | 0.00 | -0.12 | 3/27/2024 | 3/28/2024 10:58:58 AM EST |
535.00 | 45.60 | 46.90 | 45.41 | +7.41 | +19.50% | 1 | 55 | 0.42 | -0.97 | 0.00 | -0.08 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
540.00 | 50.60 | 51.70 | 50.60 | +3.57 | +7.60% | 14 | 6 | 0.44 | -0.98 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
545.00 | 55.60 | 56.85 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.04 | 3/8/2024 | 3/28/2024 10:58:58 AM EST |
550.00 | 60.60 | 61.85 | 47.50 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.99 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 10:58:58 AM EST |
555.00 | 65.60 | 66.55 | 65.38 | +22.88 | +53.84% | 1 | 1 | 0.54 | -1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 10:58:58 AM EST |
560.00 | 70.55 | 71.70 | 55.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 10:58:58 AM EST |
565.00 | 75.60 | 76.85 | 58.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 10:58:58 AM EST |
570.00 | 80.55 | 81.85 | 69.85 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 10:58:58 AM EST |
575.00 | 85.60 | 86.55 | 78.46 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 10:58:58 AM EST |
580.00 | 90.55 | 91.85 | 95.55 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 10:58:58 AM EST |
585.00 | 95.65 | 96.55 | 73.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 10:58:58 AM EST |
590.00 | 100.60 | 101.55 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:58:58 AM EST | |||
595.00 | 105.60 | 106.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:58:58 AM EST | |||
600.00 | 110.55 | 111.85 | 122.40 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 10:58:58 AM EST |
610.00 | 120.60 | 121.50 | 126.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 10:58:58 AM EST |
620.00 | 130.60 | 131.65 | 123.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 10:58:58 AM EST |
630.00 | 140.60 | 141.75 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:58:58 AM EST | |||
640.00 | 150.60 | 151.65 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:58:58 AM EST | |||
650.00 | 160.60 | 161.55 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:58:58 AM EST | |||
660.00 | 170.65 | 171.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:58:58 AM EST | |||
670.00 | 180.65 | 181.55 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:58:58 AM EST | |||
680.00 | 190.60 | 191.55 | 202.35 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 10:58:58 AM EST |
690.00 | 200.60 | 201.55 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:58:58 AM EST | |||
700.00 | 210.60 | 211.60 | 189.67 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 10:58:58 AM EST |