Options Chain for NETFLIX INC COM (NFLX) - $564.80 as of 4/26/2024 3:33:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 553.85 | 558.70 | 548.20 | 0.00 | 0.00% | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 548.85 | 552.65 | % | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 543.95 | 548.65 | 608.23 | 0.00 | 0.00% | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 538.95 | 542.75 | 603.15 | 0.00 | 0.00% | 0 | 1 | 7.85 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 534.05 | 537.45 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 529.00 | 532.90 | 540.70 | 0.00 | 0.00% | 0 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 524.05 | 527.75 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 519.05 | 523.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 45.00 | 514.00 | 517.75 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 509.15 | 512.90 | 573.59 | 0.00 | 0.00% | 0 | 1 | 5.23 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 504.05 | 508.05 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 499.05 | 503.10 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 494.10 | 498.00 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 489.05 | 493.15 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 484.15 | 487.70 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 479.15 | 482.85 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 474.10 | 477.85 | 547.08 | 0.00 | 0.00% | 0 | 0 | 4.11 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 469.20 | 473.35 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 464.15 | 467.95 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 459.15 | 463.00 | % | 0 | 4 | 3.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 454.20 | 458.40 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 449.25 | 453.15 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 115.00 | 444.35 | 448.10 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 439.35 | 443.25 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 434.25 | 438.15 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 429.25 | 433.20 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 424.60 | 428.30 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 419.40 | 423.15 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 414.35 | 418.80 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 409.35 | 413.80 | 461.00 | 0.00 | 0.00% | 0 | 2 | 2.90 | 1.00 | 0.00 | -0.02 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 404.35 | 408.85 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 399.40 | 403.85 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 394.40 | 398.85 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 389.40 | 393.55 | 397.36 | 0.00 | 0.00% | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 175.00 | 384.40 | 388.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 379.45 | 383.90 | 387.36 | 0.00 | 0.00% | 0 | 3 | 2.52 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 185.00 | 374.50 | 378.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 369.50 | 373.95 | % | 0 | 10 | 2.45 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 364.50 | 369.00 | % | 0 | 4 | 2.40 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 359.50 | 363.65 | 420.83 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | -0.03 | 4/9/2024 | 4/26/2024 3:59:54 PM EST |
| 205.00 | 354.55 | 359.00 | % | 0 | 1 | 2.28 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 210.00 | 349.55 | 354.05 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 215.00 | 344.60 | 349.05 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 220.00 | 339.65 | 344.05 | 386.87 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 4/26/2024 3:59:54 PM EST |
| 225.00 | 334.70 | 339.10 | 332.71 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 230.00 | 329.60 | 333.85 | 382.97 | 0.00 | 0.00% | 0 | 2 | 2.06 | 1.00 | 0.00 | -0.03 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 235.00 | 324.70 | 329.10 | % | 0 | 4 | 2.01 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 240.00 | 319.65 | 324.15 | 353.00 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.04 | 2/15/2024 | 4/26/2024 3:59:54 PM EST |
| 245.00 | 314.65 | 319.15 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 250.00 | 309.75 | 313.80 | 384.21 | 0.00 | 0.00% | 0 | 10 | 1.89 | 1.00 | 0.00 | -0.04 | 4/4/2024 | 4/26/2024 3:59:54 PM EST |
| 255.00 | 304.80 | 309.20 | 355.76 | 0.00 | 0.00% | 0 | 7 | 1.85 | 1.00 | 0.00 | -0.04 | 3/1/2024 | 4/26/2024 3:59:54 PM EST |
| 260.00 | 299.75 | 304.05 | 299.54 | 0.00 | 0.00% | 0 | 23 | 1.79 | 1.00 | 0.00 | -0.04 | 1/24/2024 | 4/26/2024 3:59:54 PM EST |
| 265.00 | 294.80 | 299.15 | 332.72 | 0.00 | 0.00% | 0 | 9 | 1.76 | 1.00 | 0.00 | -0.04 | 3/5/2024 | 4/26/2024 3:59:54 PM EST |
| 270.00 | 289.75 | 294.25 | 284.38 | 0.00 | 0.00% | 0 | 13 | 1.72 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 275.00 | 284.75 | 289.25 | 279.76 | 0.00 | 0.00% | 0 | 25 | 1.66 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 280.00 | 279.80 | 284.25 | 275.19 | 0.00 | 0.00% | 0 | 56 | 1.65 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 285.00 | 274.85 | 279.30 | % | 0 | 2 | 1.61 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 290.00 | 269.85 | 274.30 | 268.72 | 0.00 | 0.00% | 0 | 13 | 1.56 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 295.00 | 265.20 | 268.90 | % | 0 | 18 | 1.52 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 300.00 | 260.20 | 264.00 | 314.82 | 0.00 | 0.00% | 0 | 12 | 1.50 | 1.00 | 0.00 | -0.04 | 3/14/2024 | 4/26/2024 3:59:54 PM EST |
| 305.00 | 254.90 | 259.35 | % | 0 | 18 | 1.47 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:54 PM EST | |||
| 310.00 | 249.90 | 254.40 | 264.82 | 0.00 | 0.00% | 0 | 52 | 1.44 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 315.00 | 244.95 | 249.40 | 258.25 | 0.00 | 0.00% | 0 | 36 | 1.38 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 320.00 | 240.55 | 244.05 | 252.67 | 0.00 | 0.00% | 0 | 43 | 1.37 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 325.00 | 234.95 | 239.40 | 246.50 | 0.00 | 0.00% | 0 | 20 | 1.34 | 1.00 | 0.00 | -0.05 | 2/2/2024 | 4/26/2024 3:59:54 PM EST |
| 330.00 | 230.20 | 234.20 | 234.64 | 0.00 | 0.00% | 0 | 24 | 1.30 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 335.00 | 225.05 | 229.50 | 278.78 | 0.00 | 0.00% | 0 | 41 | 1.27 | 1.00 | 0.00 | -0.05 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 340.00 | 220.00 | 224.50 | % | 0 | 23 | 1.24 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:54 PM EST | |||
| 345.00 | 215.00 | 219.45 | 292.68 | 0.00 | 0.00% | 0 | 32 | 1.21 | 1.00 | 0.00 | -0.05 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 350.00 | 210.25 | 214.25 | 212.10 | 0.00 | 0.00% | 0 | 60 | 1.18 | 1.00 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 355.00 | 205.15 | 209.55 | 200.43 | 0.00 | 0.00% | 0 | 12 | 1.15 | 1.00 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 360.00 | 200.10 | 204.55 | 253.28 | 0.00 | 0.00% | 0 | 43 | 1.12 | 1.00 | 0.00 | -0.05 | 3/11/2024 | 4/26/2024 3:59:54 PM EST |
| 365.00 | 195.15 | 199.60 | 208.30 | 0.00 | 0.00% | 0 | 20 | 1.09 | 1.00 | 0.00 | -0.05 | 2/2/2024 | 4/26/2024 3:59:54 PM EST |
| 370.00 | 190.10 | 194.55 | 178.40 | 0.00 | 0.00% | 0 | 55 | 1.06 | 1.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 375.00 | 185.50 | 189.65 | 182.00 | 0.00 | 0.00% | 0 | 35 | 1.04 | 1.00 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 380.00 | 180.15 | 184.65 | 192.59 | 0.00 | 0.00% | 0 | 27 | 1.00 | 1.00 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 385.00 | 175.15 | 179.65 | 175.00 | 0.00 | 0.00% | 0 | 60 | 0.98 | 1.00 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 390.00 | 170.50 | 174.65 | 175.54 | 0.00 | 0.00% | 0 | 42 | 0.95 | 1.00 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 395.00 | 165.20 | 169.70 | 213.88 | 0.00 | 0.00% | 0 | 39 | 0.91 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 400.00 | 160.20 | 164.70 | 166.50 | 0.00 | 0.00% | 0 | 49 | 0.89 | 1.00 | 0.00 | -0.06 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 405.00 | 155.25 | 159.45 | 226.75 | 0.00 | 0.00% | 0 | 101 | 0.86 | 1.00 | 0.00 | -0.06 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 410.00 | 150.35 | 154.80 | 145.49 | +9.43 | +6.94% | 1 | 40 | 0.84 | 1.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 415.00 | 145.30 | 149.80 | 140.00 | 0.00 | 0.00% | 0 | 52 | 0.82 | 1.00 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 420.00 | 140.35 | 144.85 | 160.00 | 0.00 | 0.00% | 0 | 124 | 0.79 | 1.00 | 0.00 | -0.07 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 425.00 | 135.40 | 139.85 | 137.04 | -56.08 | -29.04% | 2 | 45 | 0.77 | 1.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 430.00 | 130.40 | 134.90 | 127.47 | 0.00 | 0.00% | 0 | 178 | 0.74 | 1.00 | 0.00 | -0.07 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 435.00 | 125.45 | 129.95 | 114.81 | 0.00 | 0.00% | 0 | 23 | 0.71 | 1.00 | 0.00 | -0.08 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 440.00 | 121.00 | 124.75 | 120.98 | -7.99 | -6.20% | 1 | 183 | 0.70 | 1.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 445.00 | 115.75 | 119.85 | 117.57 | 0.00 | 0.00% | 0 | 46 | 0.67 | 1.00 | 0.00 | -0.08 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 450.00 | 111.05 | 114.75 | 109.42 | 0.00 | 0.00% | 0 | 76 | 0.65 | 0.99 | 0.00 | -0.09 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 455.00 | 105.65 | 110.10 | 181.94 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.99 | 0.00 | -0.09 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 460.00 | 101.45 | 104.90 | 115.00 | 0.00 | 0.00% | 0 | 217 | 0.60 | 0.99 | 0.00 | -0.10 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 465.00 | 95.85 | 100.20 | 91.82 | 0.00 | 0.00% | 0 | 627 | 0.57 | 0.99 | 0.00 | -0.11 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 470.00 | 91.00 | 95.25 | 85.59 | 0.00 | 0.00% | 0 | 123 | 0.55 | 0.98 | 0.00 | -0.12 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 475.00 | 86.15 | 90.30 | 92.00 | 0.00 | 0.00% | 0 | 242 | 0.53 | 0.98 | 0.00 | -0.14 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 480.00 | 81.75 | 85.00 | 77.10 | -8.12 | -9.53% | 2 | 153 | 0.50 | 0.97 | 0.00 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 485.00 | 76.65 | 80.60 | 72.09 | 0.00 | 0.00% | 0 | 171 | 0.49 | 0.96 | 0.00 | -0.17 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 490.00 | 71.35 | 75.40 | 65.12 | 0.00 | 0.00% | 0 | 354 | 0.47 | 0.96 | 0.00 | -0.18 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 495.00 | 66.60 | 70.80 | 70.75 | 0.00 | 0.00% | 0 | 197 | 0.31 | 0.95 | 0.00 | -0.20 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 500.00 | 61.85 | 65.10 | 64.35 | +9.35 | +17.00% | 22 | 473 | 0.33 | 0.93 | 0.00 | -0.21 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 505.00 | 57.20 | 60.10 | 59.27 | -2.26 | -3.68% | 5 | 272 | 0.32 | 0.92 | 0.00 | -0.23 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 510.00 | 52.50 | 57.00 | 50.29 | +3.29 | +7.00% | 6 | 278 | 0.31 | 0.90 | 0.00 | -0.25 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 515.00 | 48.20 | 52.30 | 45.90 | 0.00 | 0.00% | 0 | 176 | 0.31 | 0.88 | 0.00 | -0.27 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 520.00 | 43.95 | 46.80 | 40.60 | 0.00 | 0.00% | 0 | 165 | 0.32 | 0.86 | 0.01 | -0.29 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 525.00 | 39.25 | 42.75 | 36.72 | -4.49 | -10.90% | 4 | 208 | 0.31 | 0.84 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 530.00 | 35.25 | 38.30 | 37.71 | -2.06 | -5.18% | 14 | 231 | 0.30 | 0.81 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 535.00 | 32.50 | 34.00 | 33.25 | -2.75 | -7.64% | 32 | 127 | 0.29 | 0.78 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 540.00 | 27.90 | 30.05 | 28.88 | -2.12 | -6.84% | 14 | 163 | 0.30 | 0.74 | 0.01 | -0.37 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 545.00 | 24.60 | 27.40 | 24.25 | -4.65 | -16.09% | 12 | 130 | 0.29 | 0.70 | 0.01 | -0.38 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 550.00 | 21.30 | 23.75 | 22.35 | -3.45 | -13.38% | 189 | 417 | 0.29 | 0.65 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 555.00 | 19.20 | 19.55 | 19.50 | -3.15 | -13.91% | 195 | 500 | 0.28 | 0.60 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 560.00 | 16.35 | 16.85 | 16.65 | -2.94 | -15.01% | 528 | 771 | 0.28 | 0.55 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 565.00 | 13.80 | 14.25 | 13.87 | -3.15 | -18.51% | 377 | 1,840 | 0.28 | 0.49 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 570.00 | 11.45 | 12.00 | 11.92 | -2.83 | -19.19% | 143 | 714 | 0.28 | 0.44 | 0.01 | -0.38 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 575.00 | 9.55 | 10.20 | 9.92 | -2.33 | -19.02% | 301 | 657 | 0.28 | 0.39 | 0.01 | -0.37 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 580.00 | 7.80 | 8.40 | 8.16 | -1.84 | -18.40% | 130 | 644 | 0.28 | 0.34 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 585.00 | 6.00 | 7.20 | 6.71 | -1.59 | -19.16% | 75 | 507 | 0.28 | 0.29 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 590.00 | 5.35 | 6.00 | 5.39 | -1.74 | -24.41% | 156 | 2,328 | 0.28 | 0.25 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 595.00 | 4.20 | 4.90 | 4.35 | -1.62 | -27.14% | 55 | 543 | 0.28 | 0.21 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 600.00 | 2.97 | 3.70 | 3.55 | -1.30 | -26.81% | 1,523 | 2,791 | 0.28 | 0.18 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 605.00 | 2.29 | 3.35 | 2.81 | -1.07 | -27.58% | 109 | 641 | 0.28 | 0.15 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 610.00 | 2.23 | 2.40 | 2.29 | -0.86 | -27.31% | 131 | 1,655 | 0.28 | 0.13 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 615.00 | 1.49 | 2.18 | 1.81 | -0.81 | -30.92% | 46 | 1,049 | 0.28 | 0.10 | 0.00 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 620.00 | 1.40 | 1.50 | 1.45 | -0.61 | -29.62% | 104 | 1,087 | 0.29 | 0.08 | 0.00 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 625.00 | 0.83 | 1.36 | 1.21 | -0.43 | -26.22% | 363 | 726 | 0.29 | 0.07 | 0.00 | -0.13 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 630.00 | 0.68 | 1.25 | 0.91 | -0.37 | -28.91% | 74 | 947 | 0.29 | 0.06 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 635.00 | 0.63 | 0.81 | 0.83 | -0.26 | -23.86% | 37 | 1,711 | 0.29 | 0.05 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 640.00 | 0.48 | 0.75 | 0.60 | -0.24 | -28.58% | 53 | 1,173 | 0.30 | 0.04 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 645.00 | 0.23 | 0.82 | 0.52 | -0.20 | -27.78% | 10 | 603 | 0.29 | 0.03 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 650.00 | 0.35 | 0.49 | 0.50 | -0.04 | -7.41% | 182 | 3,254 | 0.31 | 0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 655.00 | 0.15 | 0.48 | 0.33 | -0.21 | -38.89% | 24 | 410 | 0.30 | 0.02 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 660.00 | 0.20 | 0.52 | 0.29 | -0.11 | -27.50% | 77 | 574 | 0.31 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 665.00 | 0.10 | 0.47 | 0.25 | -0.07 | -21.88% | 31 | 429 | 0.31 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 670.00 | 0.08 | 0.33 | 0.21 | -0.04 | -16.00% | 10 | 794 | 0.32 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 675.00 | 0.07 | 0.40 | 0.10 | -0.11 | -52.39% | 13 | 710 | 0.34 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 680.00 | 0.06 | 0.54 | 0.12 | -0.03 | -20.00% | 17 | 556 | 0.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 685.00 | 0.05 | 0.52 | 0.08 | -0.07 | -46.67% | 8 | 277 | 0.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 690.00 | 0.04 | 0.51 | 0.11 | 0.00 | 0.00% | 0 | 334 | 0.37 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 695.00 | 0.03 | 0.31 | 0.09 | -0.05 | -35.72% | 9 | 238 | 0.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 700.00 | 0.05 | 0.15 | 0.07 | -0.02 | -22.23% | 23 | 1,039 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 705.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 3 | 222 | 0.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 710.00 | 0.05 | 0.13 | 0.09 | +0.01 | +12.50% | 3 | 241 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 715.00 | 0.00 | 0.09 | 0.19 | +0.09 | +90.00% | 1 | 186 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 720.00 | 0.00 | 0.26 | 0.05 | -0.01 | -16.67% | 5 | 456 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 725.00 | 0.00 | 0.35 | 0.18 | +0.01 | +5.89% | 1 | 259 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 730.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 208 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 735.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 298 | 0.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 740.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 209 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 745.00 | 0.00 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 157 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 750.00 | 0.01 | 0.06 | 0.03 | -0.01 | -25.00% | 10 | 884 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 755.00 | 0.00 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 105 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 760.00 | 0.00 | 0.44 | 0.48 | 0.00 | 0.00% | 0 | 90 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 765.00 | 0.00 | 0.33 | 0.59 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 770.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 775.00 | 0.00 | 0.44 | 0.14 | +0.12 | +600.00% | 1 | 86 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 780.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 164 | 0.48 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 785.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 239 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 790.00 | 0.00 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 98 | 0.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 795.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 800.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 547 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 805.00 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 810.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 176 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 815.00 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 820.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 30 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 825.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 830.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 835.00 | 0.00 | 0.33 | 0.02 | -0.03 | -60.00% | 1 | 68 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 840.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 161 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 845.00 | 0.00 | 0.32 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 850.00 | 0.00 | 0.04 | 0.02 | -0.02 | -50.00% | 4 | 297 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 855.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 860.00 | 0.00 | 0.32 | 0.51 | 0.00 | 0.00% | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 865.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 870.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 875.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 880.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 885.00 | 0.00 | 0.33 | 0.24 | 0.00 | 0.00% | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 890.00 | 0.00 | 0.05 | 0.02 | -0.31 | -93.94% | 1 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 895.00 | 0.00 | 0.33 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:54 PM EST |
| 900.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 320 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 905.00 | 0.00 | 0.33 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:54 PM EST |
| 910.00 | 0.00 | 0.05 | 0.43 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:54 PM EST |
| 915.00 | 0.00 | 0.33 | 0.89 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:54 PM EST |
| 920.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 108 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 925.00 | 0.00 | 0.44 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 930.00 | 0.00 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 935.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 940.00 | 0.00 | 0.32 | 0.01 | -0.01 | -50.00% | 1 | 125 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 945.00 | 0.00 | 0.32 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 950.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 955.00 | 0.00 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 90 | 0.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 960.00 | 0.00 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 970.00 | 0.00 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 980.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 990.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 56 | 0.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 1,000.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 163 | 0.93 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 1,010.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 1,020.00 | 0.00 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 215 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 1,030.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 1,040.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 1,050.00 | 0.00 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 28 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:54 PM EST |
| 1,060.00 | 0.00 | 0.44 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:54 PM EST |
| 1,070.00 | 0.00 | 0.44 | 0.16 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:54 PM EST |
| 1,080.00 | 0.00 | 0.44 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:54 PM EST |
| 1,090.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:54 PM EST |
| 1,100.00 | 0.00 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 99 | 1.13 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:54 PM EST |
| 1,110.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:54 PM EST |
| 1,120.00 | 0.00 | 0.44 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:54 PM EST |
| 1,130.00 | 0.00 | 0.44 | 0.06 | 0.00 | 0.00% | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:54 PM EST |
| 1,140.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 236 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.44 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.44 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.44 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.01 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.44 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.44 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.44 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.44 | % | 0 | 1 | 2.70 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.41 | 0.19 | 0.00 | 0.00% | 0 | 11 | 2.61 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.20 | % | 0 | 1 | 2.34 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 243 | 2.50 | 0.00 | 0.00 | -0.02 | 1/24/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 0.44 | % | 0 | 240 | 2.43 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.44 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 23 | 2.32 | 0.00 | 0.00 | -0.02 | 3/14/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 0.00 | 0.44 | % | 0 | 2 | 2.26 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.44 | % | 0 | 2 | 2.21 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 292 | 2.16 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 170.00 | 0.00 | 0.44 | % | 0 | 2 | 2.11 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.44 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | -0.03 | 1/24/2024 | 4/26/2024 3:59:54 PM EST |
| 185.00 | 0.00 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.96 | 0.00 | 0.00 | -0.03 | 1/25/2024 | 4/26/2024 3:59:54 PM EST |
| 190.00 | 0.00 | 0.44 | % | 0 | 1 | 1.92 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | -0.03 | 2/6/2024 | 4/26/2024 3:59:54 PM EST |
| 200.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.83 | 0.00 | 0.00 | -0.03 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 205.00 | 0.00 | 0.44 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.00 | 0.00 | -0.03 | 1/24/2024 | 4/26/2024 3:59:54 PM EST |
| 210.00 | 0.00 | 0.44 | 0.07 | 0.00 | 0.00% | 0 | 29 | 1.75 | 0.00 | 0.00 | -0.03 | 1/29/2024 | 4/26/2024 3:59:54 PM EST |
| 215.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.71 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 220.00 | 0.00 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 176 | 1.67 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 225.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 230.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.60 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 235.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 13 | 1.42 | 0.00 | 0.00 | -0.04 | 2/28/2024 | 4/26/2024 3:59:54 PM EST |
| 240.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 103 | 1.53 | 0.00 | 0.00 | -0.04 | 2/20/2024 | 4/26/2024 3:59:54 PM EST |
| 245.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 250.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 140 | 1.16 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 255.00 | 0.00 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | -0.04 | 2/28/2024 | 4/26/2024 3:59:54 PM EST |
| 260.00 | 0.00 | 0.45 | % | 0 | 26 | 1.40 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 265.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.00 | 0.00 | -0.04 | 3/4/2024 | 4/26/2024 3:59:54 PM EST |
| 270.00 | 0.00 | 0.33 | 0.17 | 0.00 | 0.00% | 0 | 54 | 1.28 | 0.00 | 0.00 | -0.04 | 2/23/2024 | 4/26/2024 3:59:54 PM EST |
| 275.00 | 0.00 | 0.33 | 0.14 | 0.00 | 0.00% | 0 | 102 | 1.25 | 0.00 | 0.00 | -0.04 | 3/4/2024 | 4/26/2024 3:59:54 PM EST |
| 280.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 120 | 1.04 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 285.00 | 0.00 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.20 | 0.00 | 0.00 | -0.04 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 290.00 | 0.00 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 820 | 1.17 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 295.00 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 86 | 1.14 | 0.00 | 0.00 | -0.04 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 565 | 0.91 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 305.00 | 0.00 | 0.33 | 0.43 | 0.00 | 0.00% | 0 | 30 | 1.09 | 0.00 | 0.00 | -0.05 | 2/20/2024 | 4/26/2024 3:59:54 PM EST |
| 310.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 315.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.03 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 320.00 | 0.00 | 0.44 | 0.09 | 0.00 | 0.00% | 0 | 179 | 1.05 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 325.00 | 0.00 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 570 | 0.98 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 330.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 285 | 0.77 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 335.00 | 0.00 | 0.33 | 0.09 | 0.00 | 0.00% | 0 | 131 | 0.93 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 340.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 184 | 0.79 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 345.00 | 0.00 | 0.44 | 0.02 | -0.04 | -66.67% | 1 | 324 | 0.92 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 350.00 | 0.01 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 755 | 0.74 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 355.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.66 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 360.00 | 0.00 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 141 | 0.82 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 365.00 | 0.00 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 84 | 0.79 | 0.00 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 370.00 | 0.05 | 0.36 | 0.05 | -0.01 | -16.67% | 15 | 114 | 0.70 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 375.00 | 0.00 | 0.34 | 0.06 | +0.01 | +20.00% | 1 | 58 | 0.75 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 380.00 | 0.01 | 0.45 | 0.10 | +0.03 | +42.86% | 7 | 604 | 0.65 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 385.00 | 0.00 | 0.46 | 0.11 | 0.00 | 0.00% | 0 | 69 | 0.74 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 390.00 | 0.01 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 466 | 0.58 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 395.00 | 0.00 | 0.17 | 0.12 | +0.01 | +9.10% | 1 | 585 | 0.56 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 400.00 | 0.05 | 0.35 | 0.10 | -0.11 | -52.39% | 2 | 769 | 0.59 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 405.00 | 0.04 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 61 | 0.57 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 410.00 | 0.00 | 0.51 | 0.11 | +0.03 | +37.50% | 4 | 632 | 0.56 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 415.00 | 0.06 | 0.14 | 0.10 | -0.04 | -28.58% | 13 | 302 | 0.50 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 420.00 | 0.06 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 240 | 0.49 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 425.00 | 0.07 | 0.31 | 0.22 | -0.02 | -8.34% | 12 | 102 | 0.51 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 430.00 | 0.15 | 0.27 | 0.15 | -0.05 | -25.00% | 1 | 972 | 0.49 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 435.00 | 0.09 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 537 | 0.46 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 440.00 | 0.10 | 0.24 | 0.15 | +0.05 | +50.00% | 8 | 237 | 0.44 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 445.00 | 0.22 | 0.46 | 0.24 | 0.00 | 0.00% | 0 | 479 | 0.47 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 450.00 | 0.20 | 0.31 | 0.24 | -0.01 | -4.00% | 31 | 504 | 0.43 | -0.01 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 455.00 | 0.28 | 0.49 | 0.46 | 0.00 | 0.00% | 0 | 561 | 0.43 | -0.01 | 0.00 | -0.09 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 460.00 | 0.16 | 0.50 | 0.35 | -0.05 | -12.50% | 5 | 686 | 0.40 | -0.01 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 465.00 | 0.25 | 0.64 | 0.43 | -0.06 | -12.25% | 9 | 851 | 0.39 | -0.01 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 470.00 | 0.22 | 0.51 | 0.45 | -0.09 | -16.67% | 20 | 554 | 0.37 | -0.02 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 475.00 | 0.26 | 0.74 | 0.53 | -0.12 | -18.47% | 4 | 322 | 0.37 | -0.02 | 0.00 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 480.00 | 0.34 | 0.89 | 0.66 | +0.01 | +1.54% | 34 | 512 | 0.36 | -0.03 | 0.00 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 485.00 | 0.62 | 0.95 | 0.74 | -0.03 | -3.90% | 29 | 540 | 0.36 | -0.04 | 0.00 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 490.00 | 0.81 | 1.07 | 0.86 | -0.14 | -14.00% | 110 | 1,394 | 0.35 | -0.04 | 0.00 | -0.18 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 495.00 | 0.74 | 1.29 | 1.05 | -0.06 | -5.41% | 92 | 1,117 | 0.34 | -0.05 | 0.00 | -0.20 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 500.00 | 1.09 | 1.61 | 1.25 | 0.00 | 0.00% | 200 | 2,067 | 0.33 | -0.07 | 0.00 | -0.21 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 505.00 | 1.49 | 1.88 | 1.58 | +0.03 | +1.94% | 87 | 464 | 0.32 | -0.08 | 0.00 | -0.23 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 510.00 | 1.65 | 2.34 | 1.91 | +0.01 | +0.53% | 139 | 1,446 | 0.32 | -0.10 | 0.00 | -0.25 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 515.00 | 2.00 | 2.69 | 2.32 | -0.23 | -9.02% | 83 | 1,640 | 0.31 | -0.12 | 0.00 | -0.27 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 520.00 | 2.52 | 3.25 | 2.87 | +0.07 | +2.50% | 146 | 1,350 | 0.31 | -0.14 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 525.00 | 3.40 | 4.00 | 3.55 | -0.06 | -1.67% | 93 | 1,149 | 0.30 | -0.16 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 530.00 | 4.00 | 4.95 | 4.35 | -0.05 | -1.14% | 103 | 921 | 0.30 | -0.19 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 535.00 | 5.15 | 5.75 | 5.42 | +0.27 | +5.25% | 159 | 705 | 0.29 | -0.22 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 540.00 | 6.35 | 6.95 | 6.59 | +0.35 | +5.61% | 174 | 749 | 0.29 | -0.26 | 0.01 | -0.37 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 545.00 | 7.75 | 8.45 | 8.07 | +0.12 | +1.51% | 63 | 871 | 0.29 | -0.30 | 0.01 | -0.38 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 550.00 | 9.40 | 9.80 | 9.60 | +0.48 | +5.27% | 314 | 1,725 | 0.29 | -0.35 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 555.00 | 11.35 | 11.75 | 11.40 | +0.52 | +4.78% | 546 | 1,055 | 0.28 | -0.40 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 560.00 | 13.55 | 13.95 | 13.60 | +0.62 | +4.78% | 419 | 1,203 | 0.28 | -0.45 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 565.00 | 16.00 | 16.50 | 16.10 | +0.25 | +1.58% | 112 | 812 | 0.28 | -0.51 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 570.00 | 18.60 | 19.40 | 19.05 | +1.05 | +5.84% | 53 | 694 | 0.28 | -0.56 | 0.01 | -0.38 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 575.00 | 19.95 | 23.35 | 21.84 | +1.32 | +6.44% | 28 | 817 | 0.27 | -0.61 | 0.01 | -0.37 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 580.00 | 23.30 | 26.80 | 26.02 | +1.82 | +7.53% | 14 | 846 | 0.28 | -0.66 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 585.00 | 27.35 | 30.55 | 33.30 | +5.62 | +20.31% | 21 | 327 | 0.27 | -0.71 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 590.00 | 31.75 | 34.50 | 32.40 | +0.50 | +1.57% | 4 | 218 | 0.27 | -0.75 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 595.00 | 35.35 | 38.75 | 40.58 | +4.04 | +11.06% | 4 | 426 | 0.27 | -0.79 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 600.00 | 39.50 | 43.00 | 41.29 | +0.09 | +0.22% | 9 | 641 | 0.28 | -0.82 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 605.00 | 44.40 | 47.20 | 45.00 | -8.11 | -15.27% | 53 | 335 | 0.27 | -0.85 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 610.00 | 48.15 | 50.55 | 51.15 | +4.15 | +8.83% | 57 | 697 | 0.28 | -0.87 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 615.00 | 52.40 | 56.95 | 53.62 | 0.00 | 0.00% | 0 | 539 | 0.25 | -0.90 | 0.00 | -0.17 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 620.00 | 58.00 | 61.75 | 60.25 | +3.72 | +6.59% | 3 | 596 | 0.33 | -0.92 | 0.00 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 625.00 | 62.05 | 66.05 | 65.04 | +3.00 | +4.84% | 1 | 455 | 0.38 | -0.93 | 0.00 | -0.13 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 630.00 | 66.90 | 71.05 | 70.75 | -4.24 | -5.66% | 22 | 225 | 0.39 | -0.94 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 635.00 | 71.80 | 76.00 | 81.25 | 0.00 | 0.00% | 0 | 36 | 0.41 | -0.95 | 0.00 | -0.09 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 640.00 | 76.65 | 81.20 | 85.47 | -0.78 | -0.91% | 1 | 55 | 0.43 | -0.96 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 645.00 | 82.15 | 86.20 | 81.35 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 650.00 | 86.95 | 91.20 | 93.80 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 655.00 | 92.00 | 96.00 | 83.25 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 660.00 | 96.85 | 101.20 | 103.70 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 665.00 | 101.80 | 106.15 | 109.29 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 670.00 | 106.60 | 111.20 | 113.10 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 675.00 | 112.00 | 116.15 | 121.75 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 680.00 | 117.15 | 121.20 | 123.60 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 685.00 | 121.55 | 126.20 | 131.11 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 690.00 | 126.55 | 131.20 | 81.44 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 695.00 | 131.55 | 136.20 | 136.15 | +5.08 | +3.88% | 60 | 1 | 0.61 | -1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 700.00 | 136.55 | 141.15 | 138.96 | -0.94 | -0.68% | 1 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 705.00 | 141.85 | 146.10 | 143.98 | -5.36 | -3.59% | 1 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 710.00 | 146.55 | 150.50 | 156.55 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 715.00 | 151.60 | 156.15 | 90.72 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 720.00 | 156.95 | 160.90 | 107.55 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 725.00 | 161.90 | 166.20 | 120.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:54 PM EST |
| 730.00 | 166.75 | 171.20 | 176.05 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 735.00 | 172.20 | 175.95 | 188.53 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 740.00 | 177.20 | 181.20 | 180.31 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 745.00 | 181.70 | 186.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 750.00 | 186.55 | 191.20 | 125.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 755.00 | 191.55 | 196.20 | 126.75 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 760.00 | 196.90 | 201.00 | 204.38 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 765.00 | 201.60 | 206.15 | 205.31 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 770.00 | 206.80 | 211.20 | 210.15 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 775.00 | 211.80 | 215.80 | 219.35 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 780.00 | 216.90 | 221.20 | 154.41 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 785.00 | 222.30 | 226.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 790.00 | 226.55 | 231.10 | 234.37 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 795.00 | 231.70 | 235.85 | 170.27 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:54 PM EST |
| 800.00 | 236.85 | 241.15 | 247.65 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 805.00 | 242.30 | 245.65 | 183.12 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:54 PM EST |
| 810.00 | 247.05 | 251.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 815.00 | 251.55 | 255.95 | 255.19 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 820.00 | 256.55 | 261.15 | 254.23 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:54 PM EST |
| 825.00 | 261.60 | 266.15 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 830.00 | 266.75 | 271.05 | 209.31 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:54 PM EST |
| 835.00 | 271.85 | 276.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 840.00 | 276.55 | 280.95 | 280.25 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 845.00 | 281.95 | 286.05 | 268.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 850.00 | 287.05 | 291.15 | 277.35 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:54 PM EST |
| 855.00 | 291.80 | 296.15 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 860.00 | 296.65 | 301.05 | 302.10 | % | 2 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST | |
| 865.00 | 302.05 | 306.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 870.00 | 307.05 | 310.90 | 234.10 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 875.00 | 312.00 | 316.15 | 246.78 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:54 PM EST |
| 880.00 | 316.85 | 320.85 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 885.00 | 322.00 | 325.95 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 890.00 | 326.95 | 330.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 895.00 | 331.60 | 336.15 | 269.89 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:54 PM EST |
| 900.00 | 336.55 | 341.15 | 280.12 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:54 PM EST |
| 905.00 | 341.55 | 346.15 | 283.05 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:54 PM EST |
| 910.00 | 346.95 | 350.85 | 291.01 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:54 PM EST |
| 915.00 | 351.90 | 355.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 920.00 | 356.80 | 361.15 | 300.05 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:54 PM EST |
| 925.00 | 361.60 | 366.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 930.00 | 366.55 | 371.15 | 309.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:54 PM EST |
| 935.00 | 371.55 | 376.15 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 940.00 | 376.55 | 381.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 945.00 | 381.70 | 386.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 950.00 | 387.20 | 391.05 | 377.36 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:54 PM EST |
| 955.00 | 391.95 | 395.85 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 960.00 | 396.60 | 401.15 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 970.00 | 406.80 | 410.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 980.00 | 416.85 | 420.55 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 990.00 | 426.85 | 430.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,000.00 | 436.60 | 440.75 | 427.61 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:54 PM EST |
| 1,010.00 | 446.55 | 450.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,020.00 | 456.55 | 460.65 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,030.00 | 466.65 | 470.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,040.00 | 476.60 | 480.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,050.00 | 486.60 | 490.15 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,060.00 | 496.60 | 500.75 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,070.00 | 506.60 | 510.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,080.00 | 516.80 | 520.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,090.00 | 526.50 | 530.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,100.00 | 536.50 | 540.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,110.00 | 546.50 | 550.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,120.00 | 556.65 | 560.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,130.00 | 566.60 | 570.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 1,140.00 | 576.65 | 580.50 | 514.82 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:54 PM EST |