Options Chain for MONOLITHIC PWR SYS INC COM (MPWR) - $560.06 as of 11/20/2024 8:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 343.70 | 355.10 | 543.00 | 0.00 | 0.00% | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 333.70 | 344.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 323.80 | 337.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 314.30 | 327.50 | 552.00 | 0.00 | 0.00% | 0 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 304.00 | 317.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 294.20 | 307.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 284.20 | 295.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 274.40 | 285.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 264.40 | 275.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 254.50 | 268.00 | 500.00 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | -0.02 | 8/2/2024 | 11/20/2024 3:59:56 PM EST |
| 310.00 | 244.60 | 258.00 | 504.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.04 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 320.00 | 234.70 | 248.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 330.00 | 224.70 | 235.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.06 | 11/20/2024 3:59:56 PM EST | |||
| 340.00 | 215.00 | 225.50 | 487.00 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.99 | 0.00 | -0.07 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 350.00 | 205.20 | 216.00 | 468.98 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.08 | 6/14/2024 | 11/20/2024 3:59:56 PM EST |
| 360.00 | 195.30 | 205.80 | 238.80 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.09 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 370.00 | 186.00 | 196.90 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.11 | 11/20/2024 3:59:56 PM EST | |||
| 380.00 | 176.00 | 186.00 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.13 | 11/20/2024 3:59:56 PM EST | |||
| 390.00 | 166.20 | 176.80 | 446.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.98 | 0.00 | -0.14 | 8/2/2024 | 11/20/2024 3:59:56 PM EST |
| 400.00 | 157.00 | 166.90 | 175.00 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.97 | 0.00 | -0.16 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 410.00 | 147.10 | 158.00 | % | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.19 | 11/20/2024 3:59:56 PM EST | |||
| 420.00 | 138.00 | 148.30 | % | 0 | 1 | 0.84 | 0.96 | 0.00 | -0.21 | 11/20/2024 3:59:56 PM EST | |||
| 430.00 | 128.10 | 138.10 | % | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.24 | 11/20/2024 3:59:56 PM EST | |||
| 440.00 | 120.30 | 128.90 | 126.00 | -314.68 | -71.41% | 1 | 1 | 0.83 | 0.93 | 0.00 | -0.29 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 450.00 | 110.50 | 119.70 | % | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.31 | 11/20/2024 3:59:56 PM EST | |||
| 460.00 | 102.40 | 111.20 | 308.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.89 | 0.00 | -0.35 | 2/16/2024 | 11/20/2024 3:59:56 PM EST |
| 470.00 | 95.00 | 103.50 | 119.80 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.88 | 0.00 | -0.38 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 480.00 | 87.00 | 95.00 | % | 0 | 2 | 0.61 | 0.85 | 0.00 | -0.42 | 11/20/2024 3:59:56 PM EST | |||
| 490.00 | 79.00 | 86.40 | 79.00 | -24.60 | -23.75% | 5 | 6 | 0.60 | 0.82 | 0.00 | -0.46 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 500.00 | 71.00 | 77.70 | 67.40 | -25.35 | -27.34% | 7 | 2 | 0.58 | 0.79 | 0.00 | -0.49 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 520.00 | 56.00 | 62.60 | 60.00 | -5.90 | -8.96% | 2 | 3 | 0.55 | 0.72 | 0.00 | -0.56 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 530.00 | 49.40 | 55.80 | 70.00 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.68 | 0.00 | -0.59 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 540.00 | 45.80 | 48.90 | 41.47 | -19.33 | -31.80% | 3 | 12 | 0.56 | 0.63 | 0.00 | -0.61 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 550.00 | 40.20 | 42.50 | 39.60 | -18.15 | -31.43% | 52 | 5 | 0.55 | 0.59 | 0.00 | -0.62 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 560.00 | 33.30 | 37.10 | 34.10 | -13.80 | -28.81% | 359 | 35 | 0.53 | 0.54 | 0.00 | -0.62 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 570.00 | 30.80 | 32.00 | 28.30 | -16.18 | -36.38% | 63 | 34 | 0.54 | 0.50 | 0.00 | -0.62 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 580.00 | 25.40 | 30.30 | 27.00 | -11.73 | -30.29% | 13 | 80 | 0.55 | 0.45 | 0.00 | -0.61 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 590.00 | 18.50 | 25.00 | 22.43 | -10.69 | -32.28% | 24 | 72 | 0.51 | 0.41 | 0.00 | -0.59 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 600.00 | 18.10 | 19.50 | 19.00 | -9.40 | -33.10% | 413 | 185 | 0.51 | 0.37 | 0.00 | -0.56 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 610.00 | 14.90 | 16.50 | 15.80 | -9.20 | -36.80% | 137 | 101 | 0.51 | 0.33 | 0.00 | -0.53 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 620.00 | 11.90 | 14.40 | 13.30 | -8.36 | -38.60% | 104 | 110 | 0.51 | 0.29 | 0.00 | -0.50 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 630.00 | 10.80 | 12.10 | 9.40 | -7.60 | -44.71% | 14 | 79 | 0.52 | 0.25 | 0.00 | -0.47 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 640.00 | 8.70 | 10.40 | 9.20 | -6.40 | -41.03% | 15 | 53 | 0.52 | 0.22 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 650.00 | 5.60 | 8.00 | 8.00 | -4.00 | -33.34% | 120 | 260 | 0.49 | 0.19 | 0.00 | -0.39 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 660.00 | 6.20 | 6.90 | 12.25 | 0.00 | 0.00% | 0 | 53 | 0.51 | 0.17 | 0.00 | -0.36 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 670.00 | 2.75 | 6.40 | 4.40 | -4.15 | -48.54% | 1 | 61 | 0.49 | 0.14 | 0.00 | -0.33 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 680.00 | 2.10 | 5.50 | 4.90 | -2.50 | -33.79% | 6 | 140 | 0.49 | 0.12 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 690.00 | 3.50 | 4.80 | 3.40 | -2.80 | -45.17% | 3 | 32 | 0.53 | 0.11 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 700.00 | 2.85 | 3.90 | 3.50 | -1.86 | -34.71% | 63 | 160 | 0.53 | 0.09 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 710.00 | 2.55 | 3.70 | 2.35 | -2.65 | -53.00% | 5 | 26 | 0.55 | 0.08 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 720.00 | 2.20 | 3.50 | 2.10 | -2.10 | -50.00% | 10 | 39 | 0.56 | 0.07 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 730.00 | 0.95 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.06 | 0.00 | -0.18 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 740.00 | 1.55 | 2.80 | 1.88 | -1.52 | -44.71% | 5 | 569 | 0.56 | 0.05 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 750.00 | 1.35 | 2.75 | 1.98 | -1.12 | -36.13% | 2 | 159 | 0.59 | 0.04 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 760.00 | 1.30 | 4.80 | 1.55 | -1.03 | -39.93% | 12 | 64 | 0.70 | 0.04 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 770.00 | 0.55 | 1.90 | 2.05 | 0.00 | 0.00% | 0 | 82 | 0.55 | 0.04 | 0.00 | -0.13 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 780.00 | 0.50 | 2.75 | 1.72 | 0.00 | 0.00% | 0 | 55 | 0.59 | 0.03 | 0.00 | -0.11 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 790.00 | 0.80 | 2.00 | 1.30 | +0.10 | +8.34% | 4 | 38 | 0.63 | 0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 800.00 | 1.00 | 2.10 | 1.28 | -0.14 | -9.86% | 4 | 248 | 0.65 | 0.02 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 820.00 | 0.50 | 2.00 | 0.10 | -1.00 | -90.91% | 1 | 51 | 0.66 | 0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 840.00 | 0.40 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 132 | 0.68 | 0.01 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 860.00 | 0.30 | 1.10 | 0.90 | -0.05 | -5.27% | 8 | 57 | 0.67 | 0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 880.00 | 0.25 | 1.05 | 1.05 | +0.60 | +133.34% | 9 | 55 | 0.69 | 0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 900.00 | 0.05 | 0.70 | 0.60 | +0.10 | +20.00% | 562 | 256 | 0.72 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 920.00 | 0.05 | 4.70 | 0.60 | +0.14 | +30.44% | 6 | 60 | 0.69 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 940.00 | 0.00 | 0.80 | 0.80 | +0.40 | +100.00% | 9 | 60 | 0.74 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 960.00 | 0.05 | 0.70 | 0.40 | +0.05 | +14.29% | 1 | 208 | 0.79 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 980.00 | 0.00 | 1.00 | 0.30 | +0.20 | +200.00% | 1 | 107 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,000.00 | 0.10 | 1.50 | 0.26 | -0.04 | -13.34% | 28 | 76 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,020.00 | 0.10 | 2.85 | 0.25 | +0.20 | +400.00% | 16 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,040.00 | 0.00 | 0.50 | 0.24 | +0.05 | +26.32% | 12 | 48 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,060.00 | 0.00 | 4.50 | 0.35 | +0.15 | +75.00% | 2 | 33 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,080.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 1,100.00 | 0.00 | 4.40 | 0.05 | -0.05 | -50.00% | 13 | 36 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,120.00 | 0.00 | 0.40 | 0.15 | -0.10 | -40.00% | 20 | 32 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,140.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 1,160.00 | 0.00 | 0.45 | 0.19 | -0.81 | -81.00% | 32 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,180.00 | 0.00 | 2.70 | 0.05 | -0.10 | -66.67% | 13 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,200.00 | 0.00 | 0.40 | 0.15 | +0.05 | +50.00% | 1 | 39 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,220.00 | 0.00 | 4.30 | 0.10 | -11.90 | -99.17% | 8 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,240.00 | 0.00 | 4.30 | 0.11 | -5.19 | -97.93% | 15 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,260.00 | 0.00 | 0.25 | 0.10 | -4.18 | -97.67% | 6 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,280.00 | 0.00 | 4.30 | 0.07 | -0.13 | -65.00% | 26 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,300.00 | 0.00 | 2.65 | 0.06 | % | 14 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 1,320.00 | 0.00 | 0.35 | 0.11 | -2.64 | -96.00% | 17 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 1,340.00 | 0.00 | 0.20 | 0.05 | % | 16 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 1,360.00 | 0.00 | 4.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,380.00 | 0.00 | 4.30 | 2.37 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:56 PM EST |
| 1,400.00 | 0.00 | 4.30 | 0.11 | 0.00 | 0.00% | 0 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 1 | 33 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 1.10 | % | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.15 | 9.50 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 1.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.45 | 0.72 | +0.09 | +14.29% | 2 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 290.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 300.00 | 0.00 | 1.60 | % | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 0.05 | 1.75 | 12.00 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.04 | 1/26/2024 | 11/20/2024 3:59:56 PM EST |
| 320.00 | 0.25 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.00 | 0.00 | -0.04 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 330.00 | 0.05 | 1.20 | 0.39 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.00 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 340.00 | 0.25 | 1.10 | 0.35 | -0.20 | -36.37% | 1 | 11 | 0.84 | -0.01 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 350.00 | 0.35 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.78 | -0.01 | 0.00 | -0.08 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 360.00 | 0.40 | 3.20 | 0.90 | +0.08 | +9.76% | 18 | 21 | 0.84 | -0.01 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 370.00 | 0.50 | 5.30 | 1.05 | 0.00 | 0.00% | 28 | 14 | 1.01 | -0.02 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 380.00 | 0.60 | 2.50 | 1.48 | +0.48 | +48.00% | 54 | 19 | 0.74 | -0.02 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 390.00 | 1.20 | 4.80 | 1.96 | +0.36 | +22.50% | 28 | 41 | 0.73 | -0.02 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 400.00 | 0.85 | 3.30 | 1.60 | +0.20 | +14.29% | 3 | 40 | 0.71 | -0.03 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 410.00 | 1.15 | 2.50 | 2.06 | +0.46 | +28.75% | 16 | 17 | 0.65 | -0.04 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 420.00 | 1.25 | 3.00 | 3.12 | +1.17 | +60.00% | 2 | 74 | 0.63 | -0.04 | 0.00 | -0.21 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 430.00 | 1.45 | 4.60 | 3.18 | 0.00 | 0.00% | 0 | 153 | 0.64 | -0.06 | 0.00 | -0.24 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 440.00 | 2.85 | 5.20 | 4.35 | +2.25 | +107.15% | 2 | 18 | 0.63 | -0.07 | 0.00 | -0.29 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 450.00 | 3.40 | 6.30 | 5.63 | +1.33 | +30.93% | 3 | 24 | 0.63 | -0.09 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 460.00 | 5.10 | 7.70 | 6.00 | +2.10 | +53.85% | 1 | 19 | 0.64 | -0.11 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 470.00 | 6.10 | 9.00 | 7.61 | +2.71 | +55.31% | 5 | 38 | 0.62 | -0.12 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 480.00 | 7.70 | 9.50 | 10.00 | +4.90 | +96.08% | 12 | 842 | 0.60 | -0.15 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 490.00 | 7.50 | 14.20 | 12.00 | +2.95 | +32.60% | 15 | 40 | 0.59 | -0.18 | 0.00 | -0.46 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 500.00 | 9.20 | 14.80 | 12.10 | +4.30 | +55.13% | 35 | 254 | 0.60 | -0.21 | 0.00 | -0.49 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 520.00 | 16.80 | 20.00 | 17.80 | +6.70 | +60.36% | 7 | 104 | 0.58 | -0.28 | 0.00 | -0.56 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 530.00 | 18.30 | 24.90 | 24.00 | +11.00 | +84.62% | 3 | 121 | 0.57 | -0.32 | 0.00 | -0.59 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 540.00 | 23.60 | 26.10 | 29.50 | +13.60 | +85.54% | 20 | 62 | 0.56 | -0.37 | 0.00 | -0.61 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 550.00 | 27.60 | 30.80 | 28.87 | +12.32 | +74.45% | 122 | 191 | 0.55 | -0.41 | 0.00 | -0.62 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 560.00 | 32.30 | 36.30 | 34.47 | +12.17 | +54.58% | 43 | 73 | 0.56 | -0.46 | 0.00 | -0.62 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 570.00 | 35.90 | 41.40 | 38.54 | +11.76 | +43.92% | 11 | 64 | 0.54 | -0.50 | 0.00 | -0.62 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 580.00 | 42.10 | 48.00 | 46.39 | +19.44 | +72.14% | 28 | 85 | 0.55 | -0.55 | 0.00 | -0.61 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 590.00 | 48.30 | 54.00 | 54.73 | +21.23 | +63.38% | 2 | 64 | 0.55 | -0.59 | 0.00 | -0.59 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 600.00 | 54.40 | 61.00 | 64.05 | +24.55 | +62.16% | 16 | 154 | 0.55 | -0.63 | 0.00 | -0.56 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 610.00 | 61.40 | 68.00 | 70.00 | +24.00 | +52.18% | 1 | 85 | 0.55 | -0.67 | 0.00 | -0.53 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 620.00 | 68.60 | 74.90 | 62.30 | 0.00 | 0.00% | 0 | 493 | 0.54 | -0.71 | 0.00 | -0.50 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 630.00 | 77.20 | 83.00 | 66.52 | 0.00 | 0.00% | 0 | 188 | 0.55 | -0.75 | 0.00 | -0.47 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 640.00 | 84.90 | 91.00 | 96.00 | +22.25 | +30.17% | 1 | 417 | 0.55 | -0.78 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 650.00 | 91.80 | 100.00 | 78.32 | 0.00 | 0.00% | 0 | 413 | 0.53 | -0.81 | 0.00 | -0.39 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 660.00 | 100.60 | 108.00 | 90.25 | 0.00 | 0.00% | 0 | 64 | 0.51 | -0.83 | 0.00 | -0.36 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 670.00 | 111.00 | 120.00 | 90.79 | 0.00 | 0.00% | 0 | 22 | 0.71 | -0.86 | 0.00 | -0.33 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 680.00 | 119.00 | 128.40 | 100.54 | 0.00 | 0.00% | 0 | 59 | 0.72 | -0.88 | 0.00 | -0.30 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 690.00 | 129.90 | 138.80 | 105.46 | 0.00 | 0.00% | 0 | 42 | 0.76 | -0.89 | 0.00 | -0.27 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 700.00 | 137.30 | 147.20 | 147.50 | +13.50 | +10.08% | 5 | 164 | 0.69 | -0.91 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 710.00 | 149.00 | 158.00 | 128.20 | 0.00 | 0.00% | 0 | 23 | 0.79 | -0.92 | 0.00 | -0.22 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 720.00 | 157.00 | 168.00 | 147.00 | 0.00 | 0.00% | 0 | 64 | 0.80 | -0.93 | 0.00 | -0.20 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 730.00 | 166.80 | 177.80 | 147.10 | 0.00 | 0.00% | 0 | 92 | 0.83 | -0.94 | 0.00 | -0.18 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 740.00 | 177.00 | 187.80 | 174.60 | +15.50 | +9.75% | 3 | 90 | 0.86 | -0.95 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 750.00 | 186.50 | 196.90 | 184.45 | -0.03 | -0.02% | 3 | 497 | 0.89 | -0.96 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 760.00 | 194.20 | 207.00 | 178.60 | 0.00 | 0.00% | 0 | 75 | 0.88 | -0.96 | 0.00 | -0.13 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 770.00 | 206.60 | 217.70 | 198.10 | 0.00 | 0.00% | 0 | 142 | 0.95 | -0.96 | 0.00 | -0.13 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 780.00 | 216.10 | 227.30 | 165.18 | 0.00 | 0.00% | 0 | 28 | 0.97 | -0.97 | 0.00 | -0.11 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 790.00 | 223.80 | 237.60 | 204.71 | 0.00 | 0.00% | 0 | 18 | 1.00 | -0.98 | 0.00 | -0.09 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 800.00 | 235.00 | 247.60 | 224.95 | +14.15 | +6.72% | 1 | 62 | 1.02 | -0.98 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 820.00 | 257.00 | 267.60 | 260.30 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.98 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 840.00 | 276.80 | 287.60 | 280.30 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.99 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 860.00 | 297.00 | 307.60 | 291.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 880.00 | 316.30 | 327.50 | 307.60 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 900.00 | 336.70 | 346.70 | 326.78 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 920.00 | 356.10 | 367.60 | 338.60 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 940.00 | 375.80 | 387.60 | 366.84 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 960.00 | 396.20 | 407.60 | 386.72 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 980.00 | 415.90 | 426.70 | 406.79 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 1,000.00 | 436.30 | 447.60 | 240.69 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 1,020.00 | 457.20 | 467.20 | 120.00 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:56 PM EST |
| 1,040.00 | 476.50 | 487.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,060.00 | 496.50 | 507.30 | 296.70 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 1,080.00 | 516.30 | 527.40 | 177.10 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:56 PM EST |
| 1,100.00 | 536.10 | 547.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,120.00 | 556.50 | 567.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,140.00 | 576.10 | 587.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,160.00 | 596.40 | 607.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,180.00 | 616.80 | 627.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,200.00 | 636.10 | 647.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,220.00 | 656.50 | 667.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,240.00 | 676.60 | 687.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,260.00 | 696.10 | 707.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,280.00 | 716.20 | 727.60 | 730.70 | % | 1 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 1,300.00 | 736.80 | 747.60 | 388.20 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:56 PM EST |
| 1,320.00 | 756.70 | 767.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,340.00 | 776.50 | 787.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,360.00 | 796.50 | 807.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,380.00 | 813.40 | 827.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 1,400.00 | 833.70 | 845.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |