Options Chain for META PLATFORMS INC CL A (META) - $493.01 as of 3/28/2024 6:21:21 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
180.00 | 303.50 | 307.85 | 313.60 | 0.00 | 0.00% | 0 | 1 | 2.85 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
190.00 | 293.75 | 297.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:50 PM EST | |||
200.00 | 284.05 | 287.55 | 282.77 | 0.00 | 0.00% | 0 | 1 | 2.55 | 1.00 | 0.00 | -0.03 | 3/15/2024 | 3/28/2024 3:59:50 PM EST |
210.00 | 274.00 | 277.95 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:50 PM EST | |||
220.00 | 264.55 | 267.20 | 268.16 | 0.00 | 0.00% | 0 | 27 | 2.31 | 1.00 | 0.00 | -0.03 | 3/19/2024 | 3/28/2024 3:59:50 PM EST |
230.00 | 254.05 | 257.75 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:50 PM EST | |||
240.00 | 244.00 | 247.45 | 266.00 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | -0.03 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
250.00 | 234.00 | 236.85 | 258.40 | 0.00 | 0.00% | 0 | 3 | 1.98 | 1.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
260.00 | 224.00 | 228.00 | 230.13 | -18.77 | -7.55% | 2 | 55 | 1.87 | 1.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
270.00 | 214.50 | 218.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:50 PM EST | |||
280.00 | 204.00 | 208.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:50 PM EST | |||
290.00 | 194.65 | 196.75 | 197.55 | % | 5 | 0 | 1.58 | 1.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:50 PM EST | |
295.00 | 190.00 | 192.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:50 PM EST | |||
300.00 | 184.55 | 188.00 | 192.00 | 0.00 | 0.00% | 0 | 58 | 1.45 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
305.00 | 179.00 | 182.55 | 179.29 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.04 | 2/26/2024 | 3/28/2024 3:59:50 PM EST |
310.00 | 174.00 | 178.00 | 181.65 | 0.00 | 0.00% | 0 | 5 | 1.38 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
315.00 | 169.70 | 173.00 | 172.85 | -4.68 | -2.64% | 1 | 3 | 1.36 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
320.00 | 164.00 | 168.00 | 169.57 | -3.16 | -1.83% | 5 | 35 | 1.29 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
325.00 | 159.00 | 163.00 | 183.52 | 0.00 | 0.00% | 0 | 5 | 1.27 | 1.00 | 0.00 | -0.05 | 3/7/2024 | 3/28/2024 3:59:50 PM EST |
330.00 | 154.00 | 157.20 | 158.12 | -1.07 | -0.68% | 2 | 1 | 1.20 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
335.00 | 149.90 | 152.50 | 153.10 | -3.78 | -2.41% | 16 | 9 | 1.18 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
340.00 | 144.00 | 147.75 | 148.47 | % | 3 | 0 | 1.13 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST | |
345.00 | 139.00 | 143.00 | 145.30 | % | 4 | 0 | 1.09 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST | |
350.00 | 134.30 | 137.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.05 | 3/28/2024 3:59:50 PM EST | |||
355.00 | 129.25 | 132.50 | 142.92 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.05 | 3/14/2024 | 3/28/2024 3:59:50 PM EST |
360.00 | 124.00 | 127.35 | 132.79 | 0.00 | 0.00% | 0 | 8 | 0.99 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
365.00 | 119.00 | 122.95 | 135.15 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.05 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
370.00 | 114.65 | 117.45 | 122.32 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
375.00 | 110.00 | 113.00 | 116.75 | 0.00 | 0.00% | 0 | 3 | 0.84 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
380.00 | 104.00 | 107.45 | 106.62 | -19.44 | -15.43% | 13 | 3 | 0.84 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
385.00 | 99.20 | 103.35 | 106.15 | 0.00 | 0.00% | 0 | 3 | 0.80 | 1.00 | 0.00 | -0.06 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
390.00 | 94.20 | 97.75 | 101.12 | 0.00 | 0.00% | 0 | 4 | 0.76 | 1.00 | 0.00 | -0.06 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
395.00 | 89.35 | 92.40 | 111.10 | 0.00 | 0.00% | 0 | 4 | 0.71 | 1.00 | 0.00 | -0.06 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
400.00 | 84.00 | 87.50 | 88.36 | -4.36 | -4.71% | 12 | 39 | 0.67 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
405.00 | 79.25 | 83.00 | 97.87 | 0.00 | 0.00% | 0 | 16 | 0.66 | 1.00 | 0.00 | -0.06 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
410.00 | 74.85 | 77.55 | 79.83 | -4.32 | -5.14% | 10 | 14 | 0.62 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
415.00 | 70.30 | 71.50 | 74.00 | -3.39 | -4.38% | 3 | 2 | 0.59 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
420.00 | 65.40 | 66.50 | 68.90 | -5.25 | -7.08% | 2 | 14 | 0.55 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
425.00 | 60.35 | 61.50 | 61.20 | -24.38 | -28.49% | 1 | 4 | 0.52 | 1.00 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
430.00 | 55.45 | 56.50 | 58.78 | -1.47 | -2.44% | 3 | 23 | 0.49 | 1.00 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
435.00 | 50.20 | 51.50 | 54.08 | -3.09 | -5.41% | 3 | 10 | 0.46 | 0.99 | 0.00 | -0.08 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
440.00 | 45.55 | 46.60 | 48.83 | -3.59 | -6.85% | 9 | 19 | 0.40 | 0.99 | 0.00 | -0.10 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
445.00 | 40.60 | 41.60 | 41.50 | -7.38 | -15.10% | 18 | 5,070 | 0.37 | 0.98 | 0.00 | -0.13 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
450.00 | 35.65 | 36.70 | 37.33 | -6.92 | -15.64% | 149 | 165 | 0.37 | 0.96 | 0.00 | -0.16 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
455.00 | 30.90 | 31.85 | 32.50 | -5.94 | -15.46% | 14 | 262 | 0.32 | 0.94 | 0.00 | -0.20 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
460.00 | 25.70 | 27.05 | 27.55 | -7.55 | -21.51% | 86 | 89 | 0.27 | 0.91 | 0.01 | -0.26 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
465.00 | 21.55 | 22.40 | 23.20 | -2.86 | -10.98% | 22 | 215 | 0.24 | 0.87 | 0.01 | -0.31 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
470.00 | 17.50 | 18.05 | 18.00 | -7.17 | -28.49% | 221 | 179 | 0.25 | 0.82 | 0.01 | -0.36 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
475.00 | 13.15 | 14.10 | 14.50 | -6.50 | -30.96% | 203 | 307 | 0.25 | 0.75 | 0.02 | -0.40 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
480.00 | 10.05 | 10.55 | 10.45 | -6.80 | -39.42% | 838 | 234 | 0.24 | 0.66 | 0.02 | -0.44 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
482.50 | 8.70 | 9.20 | 8.77 | -6.83 | -43.79% | 567 | 198 | 0.24 | 0.61 | 0.02 | -0.45 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
485.00 | 7.35 | 7.65 | 7.44 | -6.01 | -44.69% | 2,820 | 481 | 0.24 | 0.56 | 0.02 | -0.46 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
487.50 | 6.10 | 6.40 | 6.37 | -5.58 | -46.70% | 3,869 | 351 | 0.24 | 0.50 | 0.02 | -0.46 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
490.00 | 5.05 | 5.30 | 5.20 | -5.05 | -49.27% | 5,924 | 1,429 | 0.24 | 0.44 | 0.02 | -0.46 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
492.50 | 4.15 | 4.30 | 4.45 | -4.55 | -50.56% | 2,327 | 495 | 0.24 | 0.38 | 0.02 | -0.44 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
495.00 | 3.35 | 3.50 | 3.45 | -4.33 | -55.66% | 2,936 | 1,224 | 0.24 | 0.33 | 0.02 | -0.43 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
497.50 | 2.70 | 3.00 | 2.88 | -3.43 | -54.36% | 1,378 | 367 | 0.24 | 0.28 | 0.02 | -0.40 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
500.00 | 2.14 | 2.31 | 2.23 | -3.32 | -59.82% | 7,477 | 1,993 | 0.24 | 0.24 | 0.02 | -0.38 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
502.50 | 1.69 | 1.99 | 1.80 | -2.88 | -61.54% | 2,014 | 461 | 0.24 | 0.20 | 0.02 | -0.35 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
505.00 | 1.34 | 1.45 | 1.40 | -2.50 | -64.11% | 1,750 | 1,336 | 0.25 | 0.17 | 0.02 | -0.32 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
507.50 | 0.84 | 1.35 | 1.15 | -2.05 | -64.07% | 1,124 | 1,389 | 0.25 | 0.14 | 0.01 | -0.29 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
510.00 | 0.80 | 0.90 | 0.83 | -1.83 | -68.80% | 2,974 | 2,391 | 0.25 | 0.11 | 0.01 | -0.26 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
512.50 | 0.23 | 1.02 | 0.74 | -1.39 | -65.26% | 564 | 424 | 0.25 | 0.09 | 0.01 | -0.23 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
515.00 | 0.50 | 0.53 | 0.55 | -1.18 | -68.21% | 1,582 | 2,655 | 0.25 | 0.08 | 0.01 | -0.20 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
517.50 | 0.19 | 0.81 | 0.43 | -1.01 | -70.14% | 1,455 | 184 | 0.26 | 0.06 | 0.01 | -0.17 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
520.00 | 0.12 | 0.50 | 0.32 | -0.81 | -71.69% | 2,353 | 2,013 | 0.26 | 0.05 | 0.01 | -0.14 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
525.00 | 0.18 | 0.22 | 0.19 | -0.60 | -75.95% | 1,405 | 2,191 | 0.27 | 0.03 | 0.00 | -0.10 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
530.00 | 0.01 | 0.17 | 0.14 | -0.40 | -74.08% | 1,078 | 1,561 | 0.28 | 0.02 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
535.00 | 0.05 | 0.11 | 0.10 | -0.28 | -73.69% | 1,043 | 2,692 | 0.29 | 0.01 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
540.00 | 0.05 | 0.08 | 0.06 | -0.20 | -76.93% | 853 | 2,836 | 0.30 | 0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
545.00 | 0.02 | 0.06 | 0.06 | -0.14 | -70.00% | 270 | 802 | 0.31 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
550.00 | 0.01 | 0.05 | 0.06 | -0.09 | -60.00% | 683 | 2,839 | 0.33 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
555.00 | 0.02 | 0.04 | 0.05 | -0.07 | -58.34% | 228 | 393 | 0.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
560.00 | 0.03 | 0.05 | 0.03 | -0.07 | -70.00% | 289 | 777 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
565.00 | 0.00 | 0.03 | 0.03 | -0.04 | -57.15% | 177 | 677 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
570.00 | 0.02 | 0.05 | 0.03 | -0.03 | -50.00% | 1 | 222 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
575.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 13 | 154 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
580.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 222 | 301 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
585.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 4 | 112 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
590.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 100 | 231 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
595.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 110 | 157 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
600.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 181 | 1,643 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
610.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 928 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
620.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 235 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
630.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 46 | 107 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
640.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.64 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
650.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 89 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:50 PM EST |
660.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 168 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
670.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 161 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
680.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 337 | 399 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
690.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
700.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 240 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
180.00 | 0.00 | 0.03 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:50 PM EST | |||
190.00 | 0.00 | 0.04 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:50 PM EST | |||
200.00 | 0.00 | 0.04 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:50 PM EST | |||
210.00 | 0.00 | 0.04 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:50 PM EST | |||
220.00 | 0.00 | 0.04 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:50 PM EST | |||
230.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | -0.03 | 3/7/2024 | 3/28/2024 3:59:50 PM EST |
240.00 | 0.00 | 0.04 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:50 PM EST | |||
250.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.00 | 0.00 | -0.04 | 3/8/2024 | 3/28/2024 3:59:50 PM EST |
260.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.04 | 3/11/2024 | 3/28/2024 3:59:50 PM EST |
270.00 | 0.00 | 0.04 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:50 PM EST | |||
280.00 | 0.00 | 0.04 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:50 PM EST | |||
290.00 | 0.00 | 0.03 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:50 PM EST | |||
295.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.16 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
300.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 37 | 1.00 | 0.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
310.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.06 | 0.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
315.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.02 | 0.00 | 0.00 | -0.05 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
320.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 85 | 0.99 | 0.00 | 0.00 | -0.05 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
325.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 10 | 3 | 0.87 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
330.00 | 0.00 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | -0.05 | 3/6/2024 | 3/28/2024 3:59:50 PM EST |
335.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.89 | 0.00 | 0.00 | -0.05 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
340.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 1 | 3 | 0.78 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
345.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.05 | 3/7/2024 | 3/28/2024 3:59:50 PM EST |
350.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.81 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 3/28/2024 3:59:50 PM 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 3:59:50 PM EST |
360.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 43 | 0.75 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
365.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | -0.05 | 3/20/2024 | 3/28/2024 3:59:50 PM EST |
370.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 3 | 44 | 0.69 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
375.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 30 | 36 | 0.67 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
380.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 101 | 153 | 0.64 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
385.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 12 | 148 | 0.57 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
390.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 76 | 209 | 0.54 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
395.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 45 | 0.52 | 0.00 | 0.00 | -0.06 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
400.00 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 242 | 447 | 0.51 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
405.00 | 0.05 | 0.08 | 0.05 | -0.01 | -16.67% | 1,201 | 208 | 0.50 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
410.00 | 0.05 | 0.09 | 0.06 | -0.02 | -25.00% | 51 | 317 | 0.47 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
415.00 | 0.05 | 0.10 | 0.07 | -0.02 | -22.23% | 53 | 368 | 0.45 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
420.00 | 0.07 | 0.10 | 0.08 | -0.03 | -27.28% | 504 | 759 | 0.43 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
425.00 | 0.08 | 0.11 | 0.08 | -0.04 | -33.34% | 147 | 1,044 | 0.41 | 0.00 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
430.00 | 0.10 | 0.16 | 0.11 | -0.06 | -35.30% | 175 | 445 | 0.39 | 0.00 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
435.00 | 0.13 | 0.18 | 0.13 | -0.04 | -23.53% | 292 | 951 | 0.36 | -0.01 | 0.00 | -0.08 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
440.00 | 0.16 | 0.22 | 0.16 | -0.07 | -30.44% | 432 | 811 | 0.33 | -0.01 | 0.00 | -0.10 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
445.00 | 0.20 | 0.32 | 0.21 | -0.05 | -19.24% | 669 | 1,131 | 0.31 | -0.02 | 0.00 | -0.13 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
450.00 | 0.29 | 0.34 | 0.32 | +0.01 | +3.23% | 811 | 1,028 | 0.29 | -0.04 | 0.00 | -0.16 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
455.00 | 0.43 | 0.49 | 0.46 | +0.08 | +21.06% | 904 | 1,624 | 0.28 | -0.06 | 0.00 | -0.20 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
460.00 | 0.66 | 0.90 | 0.68 | +0.14 | +25.93% | 1,751 | 1,385 | 0.26 | -0.09 | 0.01 | -0.26 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
465.00 | 0.85 | 1.23 | 1.07 | +0.27 | +33.75% | 1,089 | 1,065 | 0.25 | -0.13 | 0.01 | -0.31 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
470.00 | 1.10 | 2.00 | 1.80 | +0.64 | +55.18% | 2,039 | 2,105 | 0.25 | -0.18 | 0.01 | -0.36 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
475.00 | 2.56 | 2.86 | 2.70 | +0.84 | +45.17% | 3,761 | 2,366 | 0.24 | -0.25 | 0.02 | -0.40 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
480.00 | 4.30 | 4.45 | 4.30 | +1.46 | +51.41% | 3,004 | 2,536 | 0.24 | -0.34 | 0.02 | -0.44 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
482.50 | 4.30 | 5.45 | 5.27 | +1.84 | +53.65% | 1,572 | 1,613 | 0.24 | -0.39 | 0.02 | -0.45 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
485.00 | 5.30 | 6.60 | 6.50 | +2.45 | +60.50% | 4,004 | 1,606 | 0.24 | -0.44 | 0.02 | -0.46 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
487.50 | 7.60 | 8.05 | 7.65 | +2.71 | +54.86% | 1,820 | 585 | 0.24 | -0.50 | 0.02 | -0.46 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
490.00 | 9.00 | 9.50 | 9.10 | +3.05 | +50.42% | 1,915 | 1,820 | 0.24 | -0.56 | 0.02 | -0.46 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
492.50 | 10.60 | 11.10 | 10.75 | +3.73 | +53.14% | 689 | 598 | 0.24 | -0.62 | 0.02 | -0.44 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
495.00 | 12.35 | 12.90 | 12.35 | +3.67 | +42.29% | 1,946 | 3,030 | 0.24 | -0.67 | 0.02 | -0.43 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
497.50 | 14.10 | 14.80 | 14.10 | +4.30 | +43.88% | 308 | 776 | 0.25 | -0.72 | 0.02 | -0.40 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
500.00 | 15.85 | 16.75 | 16.35 | +5.00 | +44.06% | 806 | 3,685 | 0.25 | -0.76 | 0.02 | -0.38 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
502.50 | 17.90 | 18.70 | 17.75 | +5.10 | +40.32% | 1,935 | 343 | 0.25 | -0.80 | 0.02 | -0.35 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
505.00 | 20.10 | 21.80 | 18.45 | +4.01 | +27.77% | 152 | 450 | 0.24 | -0.83 | 0.02 | -0.32 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
507.50 | 22.35 | 23.30 | 21.92 | +5.14 | +30.64% | 19 | 303 | 0.25 | -0.86 | 0.01 | -0.29 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
510.00 | 24.60 | 25.60 | 21.86 | +3.41 | +18.49% | 64 | 487 | 0.24 | -0.89 | 0.01 | -0.26 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
512.50 | 26.90 | 27.85 | 25.55 | +3.56 | +16.19% | 1,900 | 141 | 0.24 | -0.91 | 0.01 | -0.23 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
515.00 | 29.30 | 30.60 | 26.12 | +2.07 | +8.61% | 7 | 172 | 0.24 | -0.92 | 0.01 | -0.20 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
517.50 | 31.70 | 32.75 | 27.65 | +11.15 | +67.58% | 2 | 45 | 0.30 | -0.94 | 0.01 | -0.17 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
520.00 | 34.15 | 35.25 | 31.89 | +2.82 | +9.71% | 7 | 202 | 0.31 | -0.95 | 0.01 | -0.14 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
525.00 | 39.00 | 40.45 | 35.90 | +3.90 | +12.19% | 7 | 37 | 0.34 | -0.97 | 0.00 | -0.10 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
530.00 | 44.05 | 45.25 | 41.74 | +3.73 | +9.82% | 1 | 28 | 0.38 | -0.98 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
535.00 | 49.05 | 50.25 | 45.41 | +7.41 | +19.50% | 1 | 55 | 0.40 | -0.99 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
540.00 | 54.00 | 55.50 | 51.94 | +4.91 | +10.44% | 24 | 6 | 0.43 | -0.99 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
545.00 | 58.70 | 60.25 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.02 | 3/8/2024 | 3/28/2024 3:59:50 PM EST |
550.00 | 63.60 | 65.55 | 47.50 | 0.00 | 0.00% | 0 | 10 | 0.50 | -1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
555.00 | 69.05 | 70.65 | 65.38 | +22.88 | +53.84% | 1 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
560.00 | 72.95 | 75.75 | 71.67 | +16.42 | +29.72% | 1 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
565.00 | 77.80 | 81.35 | 76.69 | +17.89 | +30.43% | 1 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
570.00 | 82.90 | 85.70 | 69.85 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:50 PM EST |
575.00 | 88.30 | 90.65 | 78.46 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:50 PM EST |
580.00 | 92.90 | 96.20 | 95.55 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:50 PM EST |
585.00 | 97.35 | 100.65 | 73.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:50 PM EST |
590.00 | 102.90 | 105.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
595.00 | 107.80 | 110.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
600.00 | 112.35 | 115.60 | 122.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:50 PM EST |
610.00 | 122.35 | 125.60 | 126.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:50 PM EST |
620.00 | 132.90 | 135.45 | 123.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:50 PM EST |
630.00 | 142.90 | 145.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
640.00 | 152.90 | 156.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
650.00 | 162.65 | 166.35 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
660.00 | 172.95 | 175.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
670.00 | 182.90 | 185.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
680.00 | 192.55 | 195.75 | 202.35 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:50 PM EST |
690.00 | 202.95 | 206.15 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
700.00 | 212.00 | 215.90 | 189.67 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:50 PM EST |