Options Chain for MICROSOFT CORP COM (MSFT) - $420.72 as of 3/28/2024 9:49:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
210.00 | 209.45 | 213.00 | 210.15 | -9.70 | -4.42% | 3 | 5 | 2.63 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
220.00 | 199.50 | 203.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:55 PM EST | |||
230.00 | 189.10 | 193.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:55 PM EST | |||
235.00 | 184.15 | 188.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:55 PM EST | |||
240.00 | 179.20 | 183.00 | 187.50 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | -0.03 | 3/14/2024 | 3/28/2024 3:59:55 PM EST |
245.00 | 174.15 | 178.00 | 183.06 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 3:59:55 PM EST |
250.00 | 169.50 | 173.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
255.00 | 164.55 | 168.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
260.00 | 159.55 | 163.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
265.00 | 154.25 | 158.55 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
270.00 | 149.50 | 153.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
275.00 | 144.20 | 148.55 | 154.34 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.04 | 3/22/2024 | 3/28/2024 3:59:55 PM EST |
280.00 | 139.25 | 143.55 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
285.00 | 134.35 | 138.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
290.00 | 129.30 | 133.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
295.00 | 124.30 | 128.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
300.00 | 119.45 | 123.00 | 120.49 | 0.00 | 0.00% | 0 | 8 | 1.48 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
305.00 | 114.55 | 118.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
310.00 | 109.50 | 113.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.05 | 3/28/2024 3:59:55 PM EST | |||
315.00 | 104.55 | 108.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.05 | 3/28/2024 3:59:55 PM EST | |||
320.00 | 99.50 | 103.00 | 100.28 | 0.00 | 0.00% | 0 | 11 | 1.16 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
325.00 | 94.50 | 98.65 | 99.99 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.05 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
330.00 | 89.55 | 93.65 | 90.67 | +0.66 | +0.74% | 1 | 3 | 1.13 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
335.00 | 84.45 | 88.00 | 81.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.05 | 3/12/2024 | 3/28/2024 3:59:55 PM EST |
340.00 | 79.40 | 83.00 | 90.57 | 0.00 | 0.00% | 0 | 8 | 1.03 | 1.00 | 0.00 | -0.05 | 3/21/2024 | 3/28/2024 3:59:55 PM EST |
345.00 | 74.05 | 78.00 | 77.02 | +18.02 | +30.55% | 55 | 1 | 0.96 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
350.00 | 69.35 | 73.00 | 71.57 | -0.17 | -0.24% | 8 | 37 | 0.90 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
355.00 | 64.00 | 68.75 | 65.30 | 0.00 | 0.00% | 0 | 31 | 0.86 | 1.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
360.00 | 59.45 | 63.00 | 61.04 | -0.45 | -0.74% | 2 | 2,649 | 0.75 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
365.00 | 54.45 | 58.75 | 55.52 | -0.20 | -0.36% | 1 | 33 | 0.72 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
370.00 | 49.70 | 53.00 | 51.92 | +0.40 | +0.78% | 29 | 27 | 0.70 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
375.00 | 44.70 | 48.80 | 45.70 | -2.76 | -5.70% | 2 | 18 | 0.55 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
380.00 | 39.75 | 43.80 | 41.58 | +1.52 | +3.80% | 8 | 68 | 0.50 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
385.00 | 34.75 | 38.85 | 38.12 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.99 | 0.00 | -0.07 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
390.00 | 29.50 | 33.00 | 31.70 | +1.43 | +4.73% | 35 | 133 | 0.44 | 0.99 | 0.00 | -0.09 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
395.00 | 24.50 | 28.85 | 26.11 | +0.33 | +1.28% | 4 | 183 | 0.40 | 0.97 | 0.00 | -0.11 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
397.50 | 22.35 | 24.55 | 24.21 | -0.64 | -2.58% | 107 | 9 | 0.38 | 0.96 | 0.01 | -0.13 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
400.00 | 19.90 | 22.70 | 21.22 | +0.98 | +4.85% | 376 | 706 | 0.35 | 0.95 | 0.01 | -0.15 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
402.50 | 17.45 | 19.60 | 20.00 | +2.35 | +13.32% | 107 | 323 | 0.17 | 0.93 | 0.01 | -0.17 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
405.00 | 14.85 | 17.10 | 17.40 | -0.30 | -1.70% | 41 | 558 | 0.13 | 0.91 | 0.01 | -0.18 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
407.50 | 12.45 | 14.75 | 14.41 | +1.13 | +8.51% | 82 | 23 | 0.15 | 0.88 | 0.02 | -0.20 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
410.00 | 11.00 | 12.30 | 12.29 | -0.72 | -5.54% | 134 | 1,563 | 0.16 | 0.86 | 0.02 | -0.21 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
412.50 | 8.50 | 11.15 | 10.15 | -0.41 | -3.89% | 89 | 158 | 0.16 | 0.82 | 0.03 | -0.22 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
415.00 | 5.90 | 9.05 | 8.32 | -0.38 | -4.37% | 540 | 1,224 | 0.15 | 0.76 | 0.03 | -0.23 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
417.50 | 5.30 | 7.60 | 6.45 | -0.35 | -5.15% | 262 | 317 | 0.15 | 0.68 | 0.04 | -0.24 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
420.00 | 3.85 | 4.85 | 4.00 | -1.20 | -23.08% | 4,675 | 2,931 | 0.15 | 0.58 | 0.05 | -0.24 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
422.50 | 2.75 | 3.55 | 2.80 | -1.05 | -27.28% | 4,093 | 1,017 | 0.15 | 0.46 | 0.05 | -0.24 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
425.00 | 1.71 | 1.97 | 1.88 | -0.93 | -33.10% | 6,777 | 4,014 | 0.15 | 0.35 | 0.04 | -0.23 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
427.50 | 1.00 | 1.31 | 1.44 | -0.53 | -26.91% | 4,767 | 2,746 | 0.15 | 0.26 | 0.04 | -0.20 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
430.00 | 0.75 | 0.95 | 0.82 | -0.54 | -39.71% | 4,216 | 3,993 | 0.15 | 0.19 | 0.03 | -0.17 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
432.50 | 0.40 | 0.53 | 0.45 | -0.44 | -49.44% | 2,824 | 849 | 0.15 | 0.13 | 0.02 | -0.14 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
435.00 | 0.27 | 0.40 | 0.30 | -0.28 | -48.28% | 1,304 | 3,594 | 0.15 | 0.09 | 0.02 | -0.11 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
437.50 | 0.01 | 0.22 | 0.25 | -0.17 | -40.48% | 207 | 519 | 0.16 | 0.06 | 0.01 | -0.08 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
440.00 | 0.10 | 0.15 | 0.14 | -0.15 | -51.73% | 1,303 | 5,097 | 0.16 | 0.04 | 0.01 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
442.50 | 0.01 | 0.10 | 0.09 | % | 92 | 0 | 0.16 | 0.02 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST | |
445.00 | 0.05 | 0.08 | 0.07 | -0.08 | -53.34% | 1,069 | 2,480 | 0.17 | 0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
450.00 | 0.00 | 0.06 | 0.04 | -0.04 | -50.00% | 116 | 2,555 | 0.19 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
455.00 | 0.01 | 0.04 | 0.01 | -0.04 | -80.00% | 123 | 827 | 0.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
460.00 | 0.01 | 0.23 | 0.01 | -0.03 | -75.00% | 56 | 975 | 0.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
465.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 34 | 300 | 0.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
470.00 | 0.01 | 0.17 | 0.02 | +0.01 | +100.00% | 35 | 241 | 0.27 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
475.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 96 | 0.30 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
480.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 548 | 0.30 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
485.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.34 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:55 PM EST |
490.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.37 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
495.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 5 | 51 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 339 | 0.39 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:55 PM EST |
505.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 245 | 0.43 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:55 PM EST |
510.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:55 PM EST |
515.00 | 0.00 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:55 PM EST |
520.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.50 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:55 PM EST |
525.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 34 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 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 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | -0.03 | 3/11/2024 | 3/28/2024 3:59:55 PM EST |
220.00 | 0.00 | 0.01 | 0.02 | % | 1 | 0 | 1.37 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST | |
230.00 | 0.00 | 0.22 | 0.01 | % | 1 | 0 | 1.35 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST | |
235.00 | 0.00 | 0.22 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:55 PM EST | |||
240.00 | 0.00 | 0.22 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:55 PM EST | |||
245.00 | 0.00 | 0.52 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
250.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.04 | 3/8/2024 | 3/28/2024 3:59:55 PM EST |
255.00 | 0.00 | 0.22 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
260.00 | 0.00 | 0.42 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
265.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | -0.04 | 3/21/2024 | 3/28/2024 3:59:55 PM EST |
270.00 | 0.00 | 0.22 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
275.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.04 | 3/5/2024 | 3/28/2024 3:59:55 PM EST |
280.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | -0.04 | 3/13/2024 | 3/28/2024 3:59:55 PM EST |
285.00 | 0.00 | 0.22 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
290.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | -0.04 | 3/15/2024 | 3/28/2024 3:59:55 PM EST |
295.00 | 0.00 | 0.01 | 0.02 | -0.04 | -66.67% | 2 | 32 | 0.78 | 0.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
300.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.79 | 0.00 | 0.00 | -0.04 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
305.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 2 | 47 | 0.75 | 0.00 | 0.00 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
310.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 3/28/2024 3:59:55 PM EST |
315.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 59 | 0.68 | 0.00 | 0.00 | -0.05 | 3/22/2024 | 3/28/2024 3:59:55 PM EST |
320.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
325.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.64 | 0.00 | 0.00 | -0.05 | 3/25/2024 | 3/28/2024 3:59:55 PM EST |
330.00 | 0.00 | 0.23 | 0.01 | -0.02 | -66.67% | 1 | 60 | 0.61 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
335.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 289 | 0.57 | 0.00 | 0.00 | -0.05 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
340.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 114 | 82 | 0.49 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
345.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 429 | 554 | 0.48 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
350.00 | 0.00 | 0.24 | 0.02 | -0.01 | -33.34% | 65 | 757 | 0.47 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
355.00 | 0.02 | 0.24 | 0.03 | 0.00 | 0.00% | 9 | 64 | 0.44 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
360.00 | 0.00 | 0.26 | 0.03 | -0.01 | -25.00% | 127 | 3,262 | 0.40 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
365.00 | 0.01 | 0.06 | 0.05 | -0.01 | -16.67% | 20 | 446 | 0.38 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
370.00 | 0.03 | 0.06 | 0.05 | -0.02 | -28.58% | 105 | 721 | 0.36 | 0.00 | 0.00 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
375.00 | 0.04 | 0.08 | 0.06 | -0.04 | -40.00% | 109 | 658 | 0.34 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
380.00 | 0.05 | 0.07 | 0.08 | -0.02 | -20.00% | 181 | 935 | 0.31 | 0.00 | 0.00 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
385.00 | 0.07 | 0.10 | 0.10 | -0.02 | -16.67% | 99 | 973 | 0.28 | -0.01 | 0.00 | -0.07 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
390.00 | 0.10 | 0.13 | 0.11 | -0.06 | -35.30% | 488 | 778 | 0.26 | -0.01 | 0.00 | -0.09 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
395.00 | 0.13 | 0.17 | 0.15 | -0.06 | -28.58% | 276 | 1,327 | 0.23 | -0.03 | 0.00 | -0.11 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
397.50 | 0.16 | 0.28 | 0.17 | -0.07 | -29.17% | 143 | 600 | 0.22 | -0.04 | 0.01 | -0.13 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
400.00 | 0.20 | 0.28 | 0.21 | -0.07 | -25.00% | 892 | 1,965 | 0.20 | -0.05 | 0.01 | -0.15 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
402.50 | 0.18 | 0.41 | 0.27 | -0.12 | -30.77% | 431 | 352 | 0.19 | -0.07 | 0.01 | -0.17 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
405.00 | 0.35 | 0.47 | 0.35 | -0.11 | -23.92% | 611 | 1,259 | 0.18 | -0.09 | 0.01 | -0.18 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
407.50 | 0.09 | 0.65 | 0.45 | -0.19 | -29.69% | 428 | 926 | 0.17 | -0.12 | 0.02 | -0.20 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
410.00 | 0.65 | 0.81 | 0.75 | -0.17 | -18.48% | 1,101 | 2,846 | 0.16 | -0.14 | 0.02 | -0.21 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
412.50 | 0.85 | 1.20 | 1.10 | -0.20 | -15.39% | 967 | 711 | 0.16 | -0.18 | 0.03 | -0.22 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
415.00 | 1.37 | 1.76 | 1.66 | -0.16 | -8.80% | 3,470 | 2,182 | 0.15 | -0.24 | 0.03 | -0.23 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
417.50 | 1.51 | 2.57 | 2.41 | -0.14 | -5.49% | 1,005 | 660 | 0.15 | -0.32 | 0.04 | -0.24 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
420.00 | 2.80 | 3.50 | 3.25 | -0.10 | -2.99% | 2,877 | 2,032 | 0.15 | -0.42 | 0.05 | -0.24 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
422.50 | 2.92 | 5.05 | 4.03 | -0.47 | -10.45% | 2,105 | 800 | 0.15 | -0.54 | 0.05 | -0.24 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
425.00 | 4.10 | 7.75 | 6.05 | -0.05 | -0.82% | 892 | 1,179 | 0.15 | -0.65 | 0.04 | -0.23 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
427.50 | 6.05 | 9.55 | 7.29 | -0.06 | -0.82% | 90 | 462 | 0.15 | -0.74 | 0.04 | -0.20 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
430.00 | 9.25 | 11.15 | 9.45 | +0.20 | +2.17% | 125 | 801 | 0.14 | -0.81 | 0.03 | -0.17 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
432.50 | 10.40 | 13.75 | 11.67 | -1.27 | -9.82% | 1 | 262 | 0.18 | -0.87 | 0.02 | -0.14 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
435.00 | 12.55 | 16.00 | 14.93 | -0.69 | -4.42% | 10 | 174 | 0.26 | -0.91 | 0.02 | -0.11 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
437.50 | 15.00 | 18.20 | 16.40 | -1.62 | -8.99% | 1 | 14 | 0.19 | -0.94 | 0.01 | -0.08 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
440.00 | 17.50 | 20.55 | 20.48 | 0.00 | 0.00% | 0 | 9 | 0.21 | -0.96 | 0.01 | -0.06 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
442.50 | 20.00 | 23.25 | 21.55 | % | 5 | 0 | 0.34 | -0.98 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST | |
445.00 | 23.30 | 25.75 | 23.50 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.99 | 0.00 | -0.03 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
450.00 | 27.50 | 30.75 | 27.33 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
455.00 | 32.50 | 35.75 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
460.00 | 37.00 | 40.75 | 52.95 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:55 PM EST |
465.00 | 42.00 | 45.75 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
470.00 | 47.50 | 51.60 | 45.30 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
475.00 | 52.50 | 56.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
480.00 | 57.00 | 61.00 | 60.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:55 PM EST |
485.00 | 62.50 | 66.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
490.00 | 67.00 | 70.75 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
495.00 | 72.00 | 76.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
500.00 | 77.00 | 81.00 | 89.25 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 3:59:55 PM EST |
505.00 | 82.00 | 86.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
510.00 | 87.50 | 90.95 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
515.00 | 92.50 | 95.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
520.00 | 97.50 | 101.00 | 98.63 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:55 PM EST |
525.00 | 102.50 | 106.00 | 119.94 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 3:59:55 PM EST |