Options Chain for NETFLIX INC COM (NFLX) - $579.34 as of 5/6/2024 1:52:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 588.30 | 590.70 | 572.53 | 0.00 | 0.00% | 0 | 5,781 | 8.05 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 10.00 | 583.35 | 585.65 | % | 0 | 67 | 5.72 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 15.00 | 578.40 | 580.60 | 570.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 5/6/2024 2:58:50 PM EST |
| 20.00 | 573.45 | 575.65 | 540.00 | 0.00 | 0.00% | 0 | 12 | 4.92 | 1.00 | 0.00 | 0.00 | 1/24/2024 | 5/6/2024 2:58:50 PM EST |
| 25.00 | 568.45 | 570.85 | 560.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 5/6/2024 2:58:50 PM EST |
| 30.00 | 563.50 | 565.80 | 597.09 | 0.00 | 0.00% | 0 | 10 | 4.11 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 5/6/2024 2:58:50 PM EST |
| 35.00 | 558.55 | 561.00 | 577.63 | 0.00 | 0.00% | 0 | 6 | 3.70 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 5/6/2024 2:58:50 PM EST |
| 40.00 | 553.60 | 556.20 | % | 0 | 2 | 3.49 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 45.00 | 548.60 | 551.50 | % | 0 | 4 | 3.54 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 50.00 | 543.65 | 545.90 | 508.52 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 55.00 | 538.70 | 541.05 | % | 0 | 12 | 3.19 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 60.00 | 533.75 | 536.15 | % | 0 | 6 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 65.00 | 528.75 | 530.85 | % | 0 | 1 | 2.95 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 70.00 | 523.80 | 526.05 | % | 0 | 4 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 75.00 | 518.85 | 521.15 | 517.84 | +34.68 | +7.18% | 4 | 3 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 80.00 | 513.90 | 516.50 | % | 0 | 12 | 2.62 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 85.00 | 508.95 | 511.45 | 490.94 | 0.00 | 0.00% | 0 | 7 | 2.57 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/6/2024 2:58:50 PM EST |
| 90.00 | 503.95 | 506.55 | % | 0 | 9 | 2.57 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 95.00 | 499.00 | 501.70 | % | 0 | 3 | 2.48 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 100.00 | 494.05 | 496.40 | 456.28 | 0.00 | 0.00% | 0 | 47 | 2.28 | 1.00 | 0.00 | -0.01 | 1/24/2024 | 5/6/2024 2:58:50 PM EST |
| 105.00 | 489.05 | 491.55 | % | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 110.00 | 484.10 | 486.50 | % | 0 | 5 | 2.26 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 115.00 | 479.15 | 481.45 | 448.90 | 0.00 | 0.00% | 0 | 5 | 2.07 | 1.00 | 0.00 | -0.02 | 2/9/2024 | 5/6/2024 2:58:50 PM EST |
| 120.00 | 474.20 | 476.50 | % | 0 | 4 | 0.00 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 125.00 | 469.25 | 471.85 | % | 0 | 7 | 2.10 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 130.00 | 464.25 | 467.00 | % | 0 | 5 | 2.01 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 135.00 | 459.30 | 461.75 | % | 0 | 12 | 1.99 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 140.00 | 454.35 | 456.45 | % | 0 | 21 | 1.88 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 145.00 | 449.40 | 451.95 | % | 0 | 9 | 1.89 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 150.00 | 444.45 | 446.95 | % | 0 | 124 | 1.81 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 155.00 | 439.45 | 441.95 | 403.35 | 0.00 | 0.00% | 0 | 409 | 1.83 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 160.00 | 434.50 | 436.85 | 396.00 | 0.00 | 0.00% | 0 | 28 | 1.79 | 1.00 | 0.00 | -0.02 | 1/24/2024 | 5/6/2024 2:58:50 PM EST |
| 165.00 | 429.55 | 431.65 | % | 0 | 30 | 1.75 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 170.00 | 424.55 | 427.00 | 405.39 | 0.00 | 0.00% | 0 | 141 | 1.66 | 1.00 | 0.00 | -0.03 | 1/26/2024 | 5/6/2024 2:58:50 PM EST |
| 175.00 | 419.60 | 422.30 | 437.35 | 0.00 | 0.00% | 0 | 69 | 1.68 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 5/6/2024 2:58:50 PM EST |
| 180.00 | 414.65 | 416.95 | % | 0 | 34 | 1.68 | 1.00 | 0.00 | -0.03 | 5/6/2024 2:58:50 PM EST | |||
| 185.00 | 409.65 | 412.00 | 391.48 | 0.00 | 0.00% | 0 | 31 | 1.65 | 1.00 | 0.00 | -0.03 | 2/21/2024 | 5/6/2024 2:58:50 PM EST |
| 190.00 | 404.70 | 406.95 | 442.85 | 0.00 | 0.00% | 0 | 107 | 1.61 | 1.00 | 0.00 | -0.03 | 4/11/2024 | 5/6/2024 2:58:50 PM EST |
| 195.00 | 399.75 | 402.00 | 434.05 | 0.00 | 0.00% | 0 | 71 | 1.43 | 1.00 | 0.00 | -0.03 | 4/3/2024 | 5/6/2024 2:58:50 PM EST |
| 200.00 | 394.80 | 397.10 | 360.70 | 0.00 | 0.00% | 0 | 648 | 1.54 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 205.00 | 389.80 | 392.05 | 343.66 | 0.00 | 0.00% | 0 | 15 | 1.51 | 1.00 | 0.00 | -0.03 | 1/24/2024 | 5/6/2024 2:58:50 PM EST |
| 210.00 | 384.85 | 387.15 | % | 0 | 51 | 1.48 | 1.00 | 0.00 | -0.03 | 5/6/2024 2:58:50 PM EST | |||
| 215.00 | 379.90 | 382.20 | 365.50 | 0.00 | 0.00% | 0 | 18 | 1.45 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 220.00 | 374.95 | 377.25 | 334.04 | 0.00 | 0.00% | 0 | 138 | 1.42 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/6/2024 2:58:50 PM EST |
| 225.00 | 369.95 | 372.25 | 260.44 | 0.00 | 0.00% | 0 | 114 | 1.26 | 1.00 | 0.00 | -0.03 | 1/19/2024 | 5/6/2024 2:58:50 PM EST |
| 230.00 | 365.00 | 367.10 | 378.20 | 0.00 | 0.00% | 0 | 104 | 1.23 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 5/6/2024 2:58:50 PM EST |
| 235.00 | 360.05 | 362.25 | 386.04 | 0.00 | 0.00% | 0 | 104 | 1.33 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 5/6/2024 2:58:50 PM EST |
| 240.00 | 355.05 | 357.35 | 357.54 | 0.00 | 0.00% | 0 | 102 | 1.28 | 1.00 | 0.00 | -0.04 | 2/16/2024 | 5/6/2024 2:58:50 PM EST |
| 245.00 | 350.10 | 352.70 | 307.15 | 0.00 | 0.00% | 0 | 31 | 1.27 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 5/6/2024 2:58:50 PM EST |
| 250.00 | 345.15 | 347.45 | 330.86 | 0.00 | 0.00% | 0 | 717 | 1.14 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 255.00 | 337.35 | 343.70 | 233.79 | 0.00 | 0.00% | 0 | 4 | 1.35 | 1.00 | 0.00 | -0.04 | 1/16/2024 | 5/6/2024 2:58:50 PM EST |
| 260.00 | 335.25 | 337.75 | 300.10 | 0.00 | 0.00% | 0 | 418 | 1.20 | 1.00 | 0.00 | -0.04 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 265.00 | 327.45 | 333.75 | % | 0 | 3 | 1.30 | 1.00 | 0.00 | -0.04 | 5/6/2024 2:58:50 PM EST | |||
| 270.00 | 325.30 | 327.60 | 304.88 | 0.00 | 0.00% | 0 | 235 | 1.15 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 275.00 | 317.50 | 323.90 | 336.82 | 0.00 | 0.00% | 0 | 8 | 1.25 | 1.00 | 0.00 | -0.04 | 4/2/2024 | 5/6/2024 2:58:50 PM EST |
| 280.00 | 315.45 | 317.60 | 343.47 | 0.00 | 0.00% | 0 | 241 | 1.09 | 1.00 | 0.00 | -0.04 | 3/15/2024 | 5/6/2024 2:58:50 PM EST |
| 285.00 | 310.40 | 312.70 | % | 0 | 3 | 0.94 | 1.00 | 0.00 | -0.05 | 5/6/2024 2:58:50 PM EST | |||
| 290.00 | 305.50 | 307.70 | 268.51 | 0.00 | 0.00% | 0 | 472 | 1.04 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/6/2024 2:58:50 PM EST |
| 295.00 | 300.45 | 302.75 | 263.03 | 0.00 | 0.00% | 0 | 9 | 0.95 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 300.00 | 295.50 | 298.00 | 258.59 | 0.00 | 0.00% | 0 | 495 | 1.00 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/6/2024 2:58:50 PM EST |
| 305.00 | 290.55 | 292.85 | 311.42 | 0.00 | 0.00% | 0 | 18 | 0.90 | 1.00 | 0.00 | -0.05 | 3/8/2024 | 5/6/2024 2:58:50 PM EST |
| 310.00 | 285.70 | 288.05 | 253.00 | 0.00 | 0.00% | 0 | 178 | 0.89 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 5/6/2024 2:58:50 PM EST |
| 315.00 | 280.65 | 283.20 | 260.00 | 0.00 | 0.00% | 0 | 24 | 0.83 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 320.00 | 275.70 | 278.25 | 238.73 | 0.00 | 0.00% | 0 | 591 | 0.85 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 5/6/2024 2:58:50 PM EST |
| 325.00 | 270.75 | 273.05 | % | 0 | 17 | 0.80 | 1.00 | 0.00 | -0.05 | 5/6/2024 2:58:50 PM EST | |||
| 330.00 | 265.85 | 268.05 | 236.44 | 0.00 | 0.00% | 0 | 204 | 0.79 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 5/6/2024 2:58:50 PM EST |
| 335.00 | 260.85 | 263.40 | 280.98 | 0.00 | 0.00% | 0 | 22 | 0.80 | 1.00 | 0.00 | -0.05 | 4/1/2024 | 5/6/2024 2:58:50 PM EST |
| 340.00 | 255.85 | 258.40 | 297.02 | 0.00 | 0.00% | 0 | 368 | 0.82 | 1.00 | 0.00 | -0.06 | 4/4/2024 | 5/6/2024 2:58:50 PM EST |
| 345.00 | 250.90 | 253.25 | 271.16 | 0.00 | 0.00% | 0 | 47 | 0.77 | 1.00 | 0.00 | -0.05 | 4/1/2024 | 5/6/2024 2:58:50 PM EST |
| 350.00 | 246.05 | 248.50 | 210.44 | 0.00 | 0.00% | 0 | 319 | 0.72 | 1.00 | 0.00 | -0.06 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 355.00 | 241.00 | 243.35 | 223.00 | 0.00 | 0.00% | 0 | 24 | 0.77 | 1.00 | 0.00 | -0.06 | 2/21/2024 | 5/6/2024 2:58:50 PM EST |
| 360.00 | 236.05 | 238.65 | 197.68 | 0.00 | 0.00% | 0 | 404 | 0.68 | 1.00 | 0.00 | -0.06 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 365.00 | 231.05 | 233.65 | 231.50 | +5.50 | +2.44% | 1 | 25 | 0.66 | 1.00 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 370.00 | 226.10 | 228.70 | 181.36 | 0.00 | 0.00% | 0 | 400 | 0.69 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 375.00 | 221.15 | 223.50 | 184.99 | 0.00 | 0.00% | 0 | 42 | 0.63 | 1.00 | 0.00 | -0.06 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 380.00 | 216.20 | 218.80 | 231.16 | 0.00 | 0.00% | 0 | 478 | 0.62 | 1.00 | 0.00 | -0.06 | 3/28/2024 | 5/6/2024 2:58:50 PM EST |
| 385.00 | 211.25 | 213.55 | 180.06 | 0.00 | 0.00% | 0 | 15 | 0.59 | 1.00 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 390.00 | 206.30 | 208.60 | 174.79 | 0.00 | 0.00% | 0 | 231 | 0.59 | 1.00 | 0.00 | -0.07 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 395.00 | 201.35 | 204.00 | 168.30 | 0.00 | 0.00% | 0 | 27 | 0.61 | 1.00 | 0.00 | -0.06 | 4/23/2024 | 5/6/2024 2:58:50 PM EST |
| 400.00 | 196.40 | 199.05 | 195.39 | +28.77 | +17.27% | 3 | 743 | 0.62 | 1.00 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 405.00 | 191.50 | 193.75 | 146.60 | 0.00 | 0.00% | 0 | 25 | 0.55 | 1.00 | 0.00 | -0.07 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 410.00 | 186.50 | 188.75 | 171.80 | 0.00 | 0.00% | 0 | 1,597 | 0.59 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 415.00 | 181.65 | 183.80 | 210.24 | 0.00 | 0.00% | 0 | 55 | 0.52 | 1.00 | 0.00 | -0.07 | 4/10/2024 | 5/6/2024 2:58:50 PM EST |
| 420.00 | 176.60 | 179.20 | 174.73 | +22.73 | +14.96% | 3 | 882 | 0.52 | 1.00 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 425.00 | 171.65 | 174.25 | 139.87 | 0.00 | 0.00% | 0 | 98 | 0.49 | 1.00 | 0.00 | -0.08 | 4/26/2024 | 5/6/2024 2:58:50 PM EST |
| 430.00 | 166.75 | 169.25 | 165.15 | +16.15 | +10.84% | 2 | 494 | 0.53 | 0.99 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 435.00 | 161.85 | 164.15 | 126.95 | 0.00 | 0.00% | 0 | 101 | 0.47 | 0.99 | 0.00 | -0.09 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 440.00 | 156.90 | 159.20 | 154.85 | +36.09 | +30.39% | 1 | 485 | 0.45 | 0.99 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 445.00 | 152.00 | 154.30 | 121.74 | 0.00 | 0.00% | 0 | 109 | 0.49 | 0.99 | 0.00 | -0.10 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 450.00 | 147.05 | 149.40 | 133.84 | 0.00 | 0.00% | 0 | 770 | 0.44 | 0.99 | 0.00 | -0.10 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 455.00 | 142.15 | 144.45 | 111.93 | 0.00 | 0.00% | 0 | 69 | 0.43 | 0.98 | 0.00 | -0.11 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 460.00 | 137.25 | 139.60 | 122.92 | 0.00 | 0.00% | 0 | 741 | 0.41 | 0.98 | 0.00 | -0.11 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 465.00 | 132.40 | 134.60 | 102.22 | 0.00 | 0.00% | 0 | 73 | 0.44 | 0.98 | 0.00 | -0.12 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 470.00 | 127.50 | 129.70 | 97.49 | 0.00 | 0.00% | 0 | 560 | 0.40 | 0.97 | 0.00 | -0.12 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 475.00 | 122.60 | 125.20 | 90.90 | 0.00 | 0.00% | 0 | 103 | 0.42 | 0.97 | 0.00 | -0.13 | 4/26/2024 | 5/6/2024 2:58:50 PM EST |
| 480.00 | 117.70 | 120.05 | 115.40 | +26.68 | +30.08% | 24 | 1,237 | 0.37 | 0.96 | 0.00 | -0.14 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 485.00 | 112.90 | 115.30 | 83.61 | 0.00 | 0.00% | 0 | 375 | 0.37 | 0.96 | 0.00 | -0.15 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 490.00 | 108.10 | 110.45 | 94.03 | 0.00 | 0.00% | 0 | 671 | 0.39 | 0.95 | 0.00 | -0.16 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 495.00 | 103.40 | 105.60 | 73.39 | 0.00 | 0.00% | 0 | 248 | 0.38 | 0.95 | 0.00 | -0.16 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 500.00 | 99.05 | 100.20 | 100.00 | +16.44 | +19.68% | 3 | 1,936 | 0.31 | 0.94 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 505.00 | 94.35 | 95.80 | 92.00 | +30.30 | +49.11% | 1 | 142 | 0.31 | 0.93 | 0.00 | -0.18 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 510.00 | 89.65 | 90.85 | 89.27 | +40.14 | +81.71% | 3 | 700 | 0.31 | 0.92 | 0.00 | -0.19 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 515.00 | 84.70 | 86.30 | 81.69 | +13.81 | +20.35% | 3 | 134 | 0.30 | 0.91 | 0.00 | -0.20 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 520.00 | 80.30 | 81.90 | 73.10 | +5.90 | +8.78% | 4 | 491 | 0.30 | 0.90 | 0.00 | -0.21 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 525.00 | 75.75 | 77.30 | 66.88 | +5.29 | +8.59% | 2 | 344 | 0.30 | 0.89 | 0.00 | -0.22 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 530.00 | 71.65 | 73.05 | 58.96 | 0.00 | 0.00% | 0 | 667 | 0.30 | 0.87 | 0.00 | -0.22 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 535.00 | 67.30 | 68.45 | 63.99 | +20.44 | +46.94% | 2 | 2,264 | 0.29 | 0.86 | 0.00 | -0.23 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 540.00 | 63.10 | 64.20 | 60.00 | +9.74 | +19.38% | 4 | 1,241 | 0.28 | 0.84 | 0.00 | -0.24 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 545.00 | 58.90 | 59.80 | 57.10 | +11.30 | +24.68% | 10 | 399 | 0.28 | 0.82 | 0.00 | -0.25 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 550.00 | 54.90 | 55.55 | 54.30 | +12.33 | +29.38% | 21 | 1,296 | 0.28 | 0.81 | 0.00 | -0.26 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 555.00 | 50.95 | 51.70 | 50.55 | +11.40 | +29.12% | 11 | 269 | 0.28 | 0.78 | 0.00 | -0.26 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 560.00 | 46.70 | 47.70 | 46.97 | +11.27 | +31.57% | 49 | 645 | 0.28 | 0.76 | 0.01 | -0.27 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 565.00 | 43.45 | 44.00 | 42.80 | +10.73 | +33.46% | 51 | 464 | 0.28 | 0.74 | 0.01 | -0.27 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 570.00 | 39.90 | 40.50 | 38.94 | +8.94 | +29.80% | 156 | 2,165 | 0.28 | 0.71 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 575.00 | 36.60 | 37.20 | 36.25 | +9.00 | +33.03% | 71 | 404 | 0.28 | 0.68 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 580.00 | 33.35 | 33.85 | 33.33 | +8.81 | +35.93% | 212 | 898 | 0.28 | 0.65 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 585.00 | 30.30 | 30.90 | 29.77 | +7.99 | +36.69% | 64 | 236 | 0.28 | 0.61 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 590.00 | 27.50 | 27.85 | 27.50 | +7.95 | +40.67% | 178 | 593 | 0.27 | 0.58 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 595.00 | 24.85 | 25.15 | 24.90 | +7.71 | +44.86% | 55 | 243 | 0.27 | 0.54 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 600.00 | 22.25 | 22.60 | 22.40 | +7.01 | +45.55% | 469 | 1,498 | 0.27 | 0.51 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 605.00 | 19.95 | 20.20 | 19.55 | +5.94 | +43.65% | 208 | 939 | 0.27 | 0.47 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 610.00 | 17.75 | 18.05 | 17.30 | +5.41 | +45.50% | 71 | 1,163 | 0.27 | 0.44 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 615.00 | 15.75 | 16.05 | 15.86 | +5.56 | +53.99% | 849 | 564 | 0.27 | 0.40 | 0.01 | -0.27 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 620.00 | 13.95 | 14.25 | 13.70 | +4.58 | +50.22% | 220 | 921 | 0.27 | 0.37 | 0.01 | -0.26 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 625.00 | 12.30 | 12.55 | 12.42 | +4.52 | +57.22% | 102 | 337 | 0.27 | 0.34 | 0.01 | -0.25 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 630.00 | 10.85 | 11.05 | 10.49 | +3.62 | +52.70% | 132 | 623 | 0.27 | 0.31 | 0.01 | -0.24 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 635.00 | 9.50 | 9.70 | 9.70 | +3.60 | +59.02% | 59 | 198 | 0.27 | 0.28 | 0.01 | -0.23 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 640.00 | 8.30 | 8.50 | 8.30 | +3.00 | +56.61% | 45 | 821 | 0.27 | 0.25 | 0.01 | -0.22 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 645.00 | 7.20 | 7.40 | 7.25 | +2.81 | +63.29% | 31 | 1,343 | 0.27 | 0.23 | 0.01 | -0.21 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 650.00 | 6.25 | 6.45 | 6.30 | +2.40 | +61.54% | 151 | 679 | 0.27 | 0.21 | 0.01 | -0.19 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 655.00 | 5.45 | 5.60 | 5.39 | +2.04 | +60.90% | 8 | 476 | 0.27 | 0.19 | 0.00 | -0.18 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 660.00 | 4.70 | 4.85 | 4.66 | +1.77 | +61.25% | 23 | 475 | 0.27 | 0.17 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 665.00 | 4.05 | 4.20 | 4.12 | +1.79 | +76.83% | 34 | 456 | 0.27 | 0.15 | 0.00 | -0.16 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 670.00 | 3.50 | 3.65 | 3.50 | +1.49 | +74.13% | 46 | 414 | 0.27 | 0.13 | 0.00 | -0.15 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 675.00 | 3.00 | 3.15 | 2.96 | +1.16 | +64.45% | 20 | 197 | 0.27 | 0.12 | 0.00 | -0.14 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 680.00 | 2.60 | 2.69 | 2.53 | +1.06 | +72.11% | 19 | 235 | 0.27 | 0.10 | 0.00 | -0.12 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 685.00 | 2.24 | 2.31 | 1.97 | +0.57 | +40.72% | 7 | 589 | 0.27 | 0.09 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 690.00 | 1.92 | 2.00 | 1.88 | +0.75 | +66.38% | 17 | 273 | 0.27 | 0.08 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 695.00 | 1.65 | 1.72 | 1.23 | +0.26 | +26.81% | 1 | 119 | 0.27 | 0.07 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 700.00 | 1.43 | 1.48 | 1.42 | +0.61 | +75.31% | 216 | 2,228 | 0.27 | 0.06 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 705.00 | 1.22 | 1.28 | 1.10 | +0.37 | +50.69% | 7 | 127 | 0.28 | 0.05 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 710.00 | 1.00 | 1.13 | 0.93 | +0.28 | +43.08% | 6 | 186 | 0.28 | 0.05 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 715.00 | 0.86 | 0.94 | 0.85 | +0.33 | +63.47% | 1 | 231 | 0.28 | 0.04 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 720.00 | 0.73 | 0.83 | 0.47 | 0.00 | 0.00% | 0 | 145 | 0.28 | 0.04 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 725.00 | 0.63 | 0.72 | 0.70 | +0.27 | +62.80% | 3 | 131 | 0.28 | 0.03 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 730.00 | 0.54 | 0.63 | 0.40 | +0.04 | +11.12% | 1 | 210 | 0.28 | 0.03 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 735.00 | 0.46 | 0.55 | 0.50 | +0.23 | +85.19% | 2 | 301 | 0.28 | 0.02 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 740.00 | 0.39 | 0.48 | 0.36 | +0.12 | +50.00% | 24 | 222 | 0.29 | 0.02 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 745.00 | 0.33 | 0.43 | 0.30 | +0.05 | +20.00% | 1 | 171 | 0.29 | 0.02 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 750.00 | 0.30 | 0.37 | 0.38 | +0.15 | +65.22% | 2 | 473 | 0.29 | 0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 755.00 | 0.25 | 0.34 | 0.30 | +0.10 | +50.00% | 1 | 135 | 0.29 | 0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 760.00 | 0.21 | 0.29 | 0.19 | 0.00 | 0.00% | 0 | 39 | 0.29 | 0.01 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 765.00 | 0.18 | 0.26 | 0.09 | 0.00 | 0.00% | 0 | 77 | 0.29 | 0.01 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 770.00 | 0.17 | 0.25 | 0.20 | +0.04 | +25.00% | 33 | 2,572 | 0.30 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 775.00 | 0.06 | 0.20 | 0.15 | -0.12 | -44.45% | 12 | 73 | 0.29 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 780.00 | 0.00 | 0.38 | 0.49 | 0.00 | 0.00% | 0 | 100 | 0.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 2:58:50 PM EST |
| 785.00 | 0.00 | 0.44 | 3.50 | 0.00 | 0.00% | 0 | 140 | 0.35 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 2:58:50 PM EST |
| 790.00 | 0.00 | 0.39 | 0.13 | -0.14 | -51.86% | 2 | 79 | 0.35 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 795.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 175 | 0.29 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 800.00 | 0.01 | 0.16 | 0.13 | +0.07 | +116.67% | 90 | 618 | 0.29 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 805.00 | 0.00 | 0.36 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.37 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 810.00 | 0.00 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 75 | 0.37 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 815.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 2:58:50 PM EST |
| 820.00 | 0.00 | 0.27 | 0.40 | 0.00 | 0.00% | 0 | 74 | 0.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 825.00 | 0.00 | 0.18 | 0.18 | -0.23 | -56.10% | 1 | 452 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 830.00 | 0.00 | 0.34 | 0.16 | 0.00 | 0.00% | 0 | 62 | 0.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 835.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 2:58:50 PM EST |
| 840.00 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 210 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 2:58:50 PM EST |
| 845.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 850.00 | 0.00 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 1,147 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 855.00 | 0.00 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 2:58:50 PM EST |
| 860.00 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 102 | 0.43 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 865.00 | 0.00 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 870.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 160 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 875.00 | 0.00 | 0.06 | 0.06 | -0.98 | -94.24% | 20 | 25 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 880.00 | 0.00 | 0.34 | 0.04 | -0.02 | -33.34% | 14 | 34 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 885.00 | 0.00 | 0.04 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 890.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 4 | 323 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 895.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 900.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 88 | 613 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 905.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 2:58:50 PM EST |
| 910.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 137 | 0.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 915.00 | 0.00 | 0.03 | 0.55 | 0.00 | 0.00% | 0 | 101 | 0.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 2:58:50 PM EST |
| 920.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 698 | 0.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 925.00 | 0.00 | 0.03 | 0.77 | 0.00 | 0.00% | 0 | 100 | 0.40 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/6/2024 2:58:50 PM EST |
| 930.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 89 | 0.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 935.00 | 0.00 | 0.03 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 2:58:50 PM EST |
| 940.00 | 0.00 | 0.03 | 1.03 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 2:58:50 PM EST |
| 945.00 | 0.00 | 0.03 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 2:58:50 PM EST |
| 950.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 310 | 0.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 955.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 2:58:50 PM EST |
| 960.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 751 | 0.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 970.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 2:58:50 PM EST |
| 980.00 | 0.00 | 0.03 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/6/2024 2:58:50 PM EST |
| 990.00 | 0.00 | 0.03 | 0.72 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/6/2024 2:58:50 PM EST |
| 1,000.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 188 | 0.57 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 2:58:50 PM EST |
| 1,010.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 1,020.00 | 0.00 | 0.28 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 5/6/2024 2:58:50 PM EST |
| 1,030.00 | 0.00 | 0.28 | 0.49 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 5/6/2024 2:58:50 PM EST |
| 1,040.00 | 0.00 | 0.03 | 0.19 | 0.00 | 0.00% | 0 | 43 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/6/2024 2:58:50 PM EST |
| 1,050.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/6/2024 2:58:50 PM EST |
| 1,060.00 | 0.00 | 0.03 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/6/2024 2:58:50 PM EST |
| 1,070.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 51 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/6/2024 2:58:50 PM EST |
| 1,080.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 504 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/6/2024 2:58:50 PM EST |
| 1,090.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/6/2024 2:58:50 PM EST |
| 1,100.00 | 0.00 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 17 | 0.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 1,110.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 412 | 0.61 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/6/2024 2:58:50 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 | 0.01 | 0.00 | 0.00% | 0 | 625 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 5/6/2024 2:58:50 PM EST |
| 10.00 | 0.00 | 0.01 | % | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/6/2024 2:58:50 PM EST |
| 20.00 | 0.00 | 0.01 | % | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 2:58:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,481 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 2:58:50 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3,189 | 2.38 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 5/6/2024 2:58:50 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,013 | 2.26 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 5/6/2024 2:58:50 PM EST |
| 45.00 | 0.00 | 0.01 | % | 0 | 169 | 2.16 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 38 | 2.07 | 0.00 | 0.00 | -0.01 | 2/27/2024 | 5/6/2024 2:58:50 PM EST |
| 55.00 | 0.00 | 0.01 | % | 0 | 17 | 1.99 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.91 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 5/6/2024 2:58:50 PM EST |
| 65.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 240 | 1.85 | 0.00 | 0.00 | -0.01 | 1/12/2024 | 5/6/2024 2:58:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 42 | 1.78 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 5/6/2024 2:58:50 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.73 | 0.00 | 0.00 | -0.01 | 1/12/2024 | 5/6/2024 2:58:50 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 222 | 1.67 | 0.00 | 0.00 | -0.01 | 2/28/2024 | 5/6/2024 2:58:50 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 280 | 1.62 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 207 | 1.57 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 207 | 1.53 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,144 | 1.49 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 2:58:50 PM EST |
| 105.00 | 0.00 | 0.28 | % | 0 | 71 | 1.93 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 110.00 | 0.00 | 0.28 | % | 0 | 161 | 1.88 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 115.00 | 0.00 | 0.12 | % | 0 | 80 | 1.68 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 120.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 84 | 1.66 | 0.00 | 0.00 | -0.02 | 1/22/2024 | 5/6/2024 2:58:50 PM EST |
| 125.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 125 | 1.62 | 0.00 | 0.00 | -0.02 | 2/23/2024 | 5/6/2024 2:58:50 PM EST |
| 130.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.38 | 0.00 | 0.00 | -0.02 | 2/13/2024 | 5/6/2024 2:58:50 PM EST |
| 135.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 108 | 1.34 | 0.00 | 0.00 | -0.02 | 1/23/2024 | 5/6/2024 2:58:50 PM EST |
| 140.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 331 | 1.31 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 145.00 | 0.00 | 0.03 | % | 0 | 923 | 1.28 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 150.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,848 | 1.21 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/6/2024 2:58:50 PM EST |
| 155.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,881 | 1.27 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 5/6/2024 2:58:50 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 329 | 1.19 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 5/6/2024 2:58:50 PM EST |
| 165.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 311 | 1.17 | 0.00 | 0.00 | -0.02 | 3/14/2024 | 5/6/2024 2:58:50 PM EST |
| 170.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 193 | 1.14 | 0.00 | 0.00 | -0.03 | 1/26/2024 | 5/6/2024 2:58:50 PM EST |
| 175.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1,804 | 1.28 | 0.00 | 0.00 | -0.03 | 2/9/2024 | 5/6/2024 2:58:50 PM EST |
| 180.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 112 | 1.28 | 0.00 | 0.00 | -0.03 | 3/5/2024 | 5/6/2024 2:58:50 PM EST |
| 185.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 126 | 1.23 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 5/6/2024 2:58:50 PM EST |
| 190.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 218 | 1.04 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/6/2024 2:58:50 PM EST |
| 195.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 381 | 1.02 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 200.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 947 | 1.11 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/6/2024 2:58:50 PM EST |
| 205.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 356 | 0.98 | 0.00 | 0.00 | -0.03 | 2/9/2024 | 5/6/2024 2:58:50 PM EST |
| 210.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 991 | 0.95 | 0.00 | 0.00 | -0.03 | 3/19/2024 | 5/6/2024 2:58:50 PM EST |
| 215.00 | 0.00 | 0.03 | 0.20 | 0.00 | 0.00% | 0 | 106 | 0.93 | 0.00 | 0.00 | -0.03 | 3/18/2024 | 5/6/2024 2:58:50 PM EST |
| 220.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 274 | 0.91 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 5/6/2024 2:58:50 PM EST |
| 225.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 357 | 0.89 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 5/6/2024 2:58:50 PM EST |
| 230.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 580 | 0.87 | 0.00 | 0.00 | -0.03 | 3/19/2024 | 5/6/2024 2:58:50 PM EST |
| 235.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 288 | 1.00 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 5/6/2024 2:58:50 PM EST |
| 240.00 | 0.01 | 0.13 | 0.01 | -0.12 | -92.31% | 1 | 713 | 0.86 | 0.00 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 245.00 | 0.00 | 0.36 | 0.24 | 0.00 | 0.00% | 0 | 766 | 1.04 | 0.00 | 0.00 | -0.04 | 2/29/2024 | 5/6/2024 2:58:50 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 824 | 0.84 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 255.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 127 | 1.00 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,358 | 0.90 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 265.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 98 | 0.94 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 5/6/2024 2:58:50 PM EST |
| 270.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2,128 | 0.75 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 275.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 106 | 0.73 | 0.00 | 0.00 | -0.04 | 4/3/2024 | 5/6/2024 2:58:50 PM EST |
| 280.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 497 | 0.72 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 5/6/2024 2:58:50 PM EST |
| 285.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 203 | 0.68 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 5/6/2024 2:58:50 PM EST |
| 290.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 621 | 0.73 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 295.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.76 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/6/2024 2:58:50 PM EST |
| 300.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1,821 | 0.70 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 305.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 72 | 0.65 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 5/6/2024 2:58:50 PM EST |
| 310.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 575 | 0.72 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 315.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.65 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 320.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 2,084 | 0.69 | 0.00 | 0.00 | -0.05 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 325.00 | 0.05 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 477 | 0.60 | 0.00 | 0.00 | -0.05 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 330.00 | 0.03 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 818 | 0.60 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/6/2024 2:58:50 PM EST |
| 335.00 | 0.00 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 33 | 0.63 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 5/6/2024 2:58:50 PM EST |
| 340.00 | 0.01 | 0.08 | 0.25 | 0.00 | 0.00% | 0 | 609 | 0.58 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 345.00 | 0.00 | 0.09 | 0.28 | 0.00 | 0.00% | 0 | 81 | 0.57 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 350.00 | 0.02 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 1,718 | 0.53 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 355.00 | 0.02 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 132 | 0.51 | 0.00 | 0.00 | -0.06 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 360.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 1,158 | 0.54 | 0.00 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 365.00 | 0.01 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 78 | 0.48 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 5/6/2024 2:58:50 PM EST |
| 370.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 881 | 0.60 | 0.00 | 0.00 | -0.06 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 375.00 | 0.07 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 451 | 0.52 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 380.00 | 0.07 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 1,627 | 0.50 | 0.00 | 0.00 | -0.06 | 4/29/2024 | 5/6/2024 2:58:50 PM EST |
| 385.00 | 0.01 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 156 | 0.47 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 390.00 | 0.05 | 0.30 | 0.20 | -0.04 | -16.67% | 14 | 644 | 0.47 | 0.00 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 395.00 | 0.00 | 0.43 | 0.35 | 0.00 | 0.00% | 0 | 408 | 0.53 | 0.00 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 400.00 | 0.08 | 0.42 | 0.25 | -0.05 | -16.67% | 21 | 2,162 | 0.49 | 0.00 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 405.00 | 0.10 | 0.46 | 0.54 | 0.00 | 0.00% | 0 | 155 | 0.46 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 410.00 | 0.16 | 0.48 | 0.26 | 0.00 | 0.00% | 0 | 751 | 0.46 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 415.00 | 0.03 | 0.37 | 0.33 | 0.00 | 0.00% | 0 | 166 | 0.41 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 420.00 | 0.21 | 0.35 | 0.28 | -0.09 | -24.33% | 1 | 711 | 0.43 | 0.00 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 425.00 | 0.20 | 0.34 | 0.34 | -0.05 | -12.83% | 13 | 160 | 0.42 | 0.00 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 430.00 | 0.27 | 0.35 | 0.32 | -0.12 | -27.28% | 7 | 750 | 0.41 | -0.01 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 435.00 | 0.30 | 0.40 | 0.35 | -0.14 | -28.58% | 6 | 317 | 0.41 | -0.01 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 440.00 | 0.33 | 0.43 | 0.39 | -0.16 | -29.10% | 6 | 1,272 | 0.40 | -0.01 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 445.00 | 0.37 | 0.48 | 0.60 | 0.00 | 0.00% | 0 | 240 | 0.39 | -0.01 | 0.00 | -0.10 | 5/3/2024 | 5/6/2024 2:58:50 PM EST |
| 450.00 | 0.42 | 0.49 | 0.48 | -0.16 | -25.00% | 138 | 1,307 | 0.38 | -0.01 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 455.00 | 0.47 | 0.57 | 0.51 | -0.59 | -53.64% | 11 | 164 | 0.38 | -0.02 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 460.00 | 0.53 | 0.63 | 0.59 | -0.19 | -24.36% | 23 | 598 | 0.37 | -0.02 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 465.00 | 0.59 | 0.70 | 0.65 | -0.27 | -29.35% | 2 | 387 | 0.36 | -0.02 | 0.00 | -0.12 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 470.00 | 0.67 | 0.78 | 0.74 | -0.31 | -29.53% | 15 | 975 | 0.36 | -0.03 | 0.00 | -0.12 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 475.00 | 0.77 | 0.84 | 0.80 | -0.37 | -31.63% | 62 | 482 | 0.35 | -0.03 | 0.00 | -0.13 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 480.00 | 0.87 | 0.97 | 0.92 | -0.39 | -29.78% | 108 | 924 | 0.34 | -0.04 | 0.00 | -0.14 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 485.00 | 0.97 | 1.07 | 1.03 | -0.48 | -31.79% | 28 | 431 | 0.34 | -0.04 | 0.00 | -0.15 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 490.00 | 1.12 | 1.23 | 1.18 | -0.53 | -31.00% | 49 | 888 | 0.33 | -0.05 | 0.00 | -0.16 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 495.00 | 1.27 | 1.39 | 1.34 | -0.61 | -31.29% | 42 | 902 | 0.33 | -0.05 | 0.00 | -0.16 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 500.00 | 1.50 | 1.54 | 1.52 | -0.78 | -33.92% | 252 | 2,552 | 0.32 | -0.06 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 505.00 | 1.71 | 1.78 | 1.78 | -0.79 | -30.74% | 113 | 412 | 0.32 | -0.07 | 0.00 | -0.18 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 510.00 | 1.97 | 2.05 | 2.02 | -1.00 | -33.12% | 84 | 3,079 | 0.31 | -0.08 | 0.00 | -0.19 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 515.00 | 2.28 | 2.37 | 2.31 | -1.27 | -35.48% | 87 | 349 | 0.31 | -0.09 | 0.00 | -0.20 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 520.00 | 2.65 | 2.74 | 2.75 | -1.32 | -32.44% | 154 | 1,371 | 0.30 | -0.10 | 0.00 | -0.21 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 525.00 | 3.05 | 3.20 | 3.12 | -1.66 | -34.73% | 530 | 867 | 0.30 | -0.11 | 0.00 | -0.22 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 530.00 | 3.55 | 3.70 | 3.65 | -1.88 | -34.00% | 135 | 568 | 0.30 | -0.13 | 0.00 | -0.22 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 535.00 | 4.15 | 4.30 | 4.20 | -2.15 | -33.86% | 100 | 2,435 | 0.29 | -0.14 | 0.00 | -0.23 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 540.00 | 4.80 | 4.95 | 4.89 | -2.46 | -33.47% | 193 | 1,383 | 0.29 | -0.16 | 0.00 | -0.24 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 545.00 | 5.60 | 5.75 | 5.65 | -2.80 | -33.14% | 101 | 478 | 0.29 | -0.18 | 0.00 | -0.25 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 550.00 | 6.45 | 6.65 | 6.60 | -3.10 | -31.96% | 241 | 1,282 | 0.29 | -0.19 | 0.00 | -0.26 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 555.00 | 7.50 | 7.70 | 7.58 | -3.88 | -33.86% | 149 | 482 | 0.28 | -0.22 | 0.00 | -0.26 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 560.00 | 8.65 | 8.85 | 8.73 | -4.17 | -32.33% | 240 | 886 | 0.28 | -0.24 | 0.01 | -0.27 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 565.00 | 9.95 | 10.15 | 10.15 | -4.46 | -30.53% | 89 | 416 | 0.28 | -0.26 | 0.01 | -0.27 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 570.00 | 11.35 | 11.60 | 11.50 | -5.10 | -30.73% | 183 | 900 | 0.28 | -0.29 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 575.00 | 12.95 | 13.25 | 13.32 | -6.58 | -33.07% | 64 | 389 | 0.28 | -0.32 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 580.00 | 14.75 | 15.00 | 15.01 | -5.86 | -28.08% | 140 | 471 | 0.28 | -0.35 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 585.00 | 16.70 | 16.95 | 16.97 | -6.40 | -27.39% | 142 | 306 | 0.27 | -0.39 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 590.00 | 18.80 | 19.10 | 19.25 | -8.05 | -29.49% | 85 | 490 | 0.27 | -0.42 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 595.00 | 21.10 | 21.40 | 21.44 | -8.05 | -27.30% | 28 | 171 | 0.27 | -0.46 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 600.00 | 23.55 | 23.90 | 24.11 | -8.39 | -25.82% | 47 | 609 | 0.27 | -0.49 | 0.01 | -0.29 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 605.00 | 26.25 | 26.55 | 26.65 | -9.65 | -26.59% | 9 | 107 | 0.27 | -0.53 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 610.00 | 28.85 | 29.55 | 29.15 | -11.10 | -27.58% | 2 | 553 | 0.27 | -0.56 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 615.00 | 32.00 | 32.70 | 33.15 | -12.15 | -26.83% | 204 | 422 | 0.27 | -0.60 | 0.01 | -0.27 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 620.00 | 35.35 | 36.30 | 36.48 | -10.52 | -22.39% | 3 | 417 | 0.27 | -0.63 | 0.01 | -0.26 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 625.00 | 38.55 | 39.50 | 41.89 | -37.51 | -47.25% | 21 | 113 | 0.27 | -0.66 | 0.01 | -0.25 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 630.00 | 42.10 | 43.05 | 46.03 | -10.07 | -17.95% | 2 | 212 | 0.27 | -0.69 | 0.01 | -0.24 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 635.00 | 45.85 | 46.90 | 87.80 | 0.00 | 0.00% | 0 | 93 | 0.27 | -0.72 | 0.01 | -0.23 | 4/22/2024 | 5/6/2024 2:58:50 PM EST |
| 640.00 | 49.75 | 50.75 | 51.25 | -34.65 | -40.34% | 100 | 177 | 0.27 | -0.75 | 0.01 | -0.22 | 5/6/2024 | 5/6/2024 2:58:50 PM EST |
| 645.00 | 53.70 | 54.90 | 70.75 | 0.00 | 0.00% | 0 | 70 | 0.27 | -0.77 | 0.01 | -0.21 | 4/23/2024 | 5/6/2024 2:58:50 PM EST |
| 650.00 | 57.00 | 59.10 | 101.62 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.79 | 0.01 | -0.19 | 4/25/2024 | 5/6/2024 2:58:50 PM EST |
| 655.00 | 61.95 | 63.40 | 98.49 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.81 | 0.00 | -0.18 | 5/1/2024 | 5/6/2024 2:58:50 PM EST |
| 660.00 | 66.55 | 67.80 | 101.47 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.83 | 0.00 | -0.17 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 665.00 | 70.95 | 72.65 | 110.95 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.85 | 0.00 | -0.16 | 4/24/2024 | 5/6/2024 2:58:50 PM EST |
| 670.00 | 75.00 | 77.45 | 100.10 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.87 | 0.00 | -0.15 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 675.00 | 79.60 | 81.95 | 70.60 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.14 | 4/3/2024 | 5/6/2024 2:58:50 PM EST |
| 680.00 | 84.50 | 86.90 | 114.05 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.90 | 0.00 | -0.12 | 5/2/2024 | 5/6/2024 2:58:50 PM EST |
| 685.00 | 89.15 | 92.00 | 127.55 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.91 | 0.00 | -0.11 | 4/24/2024 | 5/6/2024 2:58:50 PM EST |
| 690.00 | 94.25 | 96.90 | 114.45 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.10 | 4/23/2024 | 5/6/2024 2:58:50 PM EST |
| 695.00 | 99.00 | 101.90 | % | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.09 | 5/6/2024 2:58:50 PM EST | |||
| 700.00 | 104.00 | 106.95 | 145.12 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.08 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 705.00 | 109.05 | 111.95 | 149.10 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.08 | 2/13/2024 | 5/6/2024 2:58:50 PM EST |
| 710.00 | 114.00 | 116.95 | 91.50 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.07 | 4/11/2024 | 5/6/2024 2:58:50 PM EST |
| 715.00 | 119.25 | 121.90 | 105.30 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.06 | 4/11/2024 | 5/6/2024 2:58:50 PM EST |
| 720.00 | 124.25 | 126.95 | 111.33 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.05 | 4/18/2024 | 5/6/2024 2:58:50 PM EST |
| 725.00 | 129.20 | 131.95 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.05 | 5/6/2024 2:58:50 PM EST | |||
| 730.00 | 134.20 | 136.95 | 118.70 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.04 | 4/18/2024 | 5/6/2024 2:58:50 PM EST |
| 735.00 | 138.95 | 141.95 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.04 | 5/6/2024 2:58:50 PM EST | |||
| 740.00 | 143.95 | 146.85 | 137.25 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.03 | 3/8/2024 | 5/6/2024 2:58:50 PM EST |
| 745.00 | 149.20 | 151.80 | 130.35 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 4/18/2024 | 5/6/2024 2:58:50 PM EST |
| 750.00 | 154.30 | 156.85 | 134.12 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 4/16/2024 | 5/6/2024 2:58:50 PM EST |
| 755.00 | 158.95 | 161.85 | 138.67 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 4/16/2024 | 5/6/2024 2:58:50 PM EST |
| 760.00 | 164.20 | 166.85 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 5/6/2024 2:58:50 PM EST | |||
| 765.00 | 169.20 | 171.85 | 146.15 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 4/12/2024 | 5/6/2024 2:58:50 PM EST |
| 770.00 | 174.25 | 176.75 | 210.66 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 775.00 | 178.95 | 181.85 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 780.00 | 184.00 | 186.85 | 220.30 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 785.00 | 189.05 | 191.85 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 790.00 | 194.20 | 196.85 | 213.16 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 4/23/2024 | 5/6/2024 2:58:50 PM EST |
| 795.00 | 198.90 | 201.85 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/6/2024 2:58:50 PM EST | |||
| 800.00 | 203.90 | 206.95 | 191.52 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 4/2/2024 | 5/6/2024 2:58:50 PM EST |
| 805.00 | 209.00 | 211.90 | 177.97 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 5/6/2024 2:58:50 PM EST |
| 810.00 | 214.20 | 216.95 | 188.83 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 5/6/2024 2:58:50 PM EST |
| 815.00 | 218.90 | 221.95 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 820.00 | 224.20 | 226.95 | 211.35 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 5/6/2024 2:58:50 PM EST |
| 825.00 | 229.20 | 231.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 830.00 | 234.20 | 236.95 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 835.00 | 239.25 | 241.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 840.00 | 244.20 | 246.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 845.00 | 249.05 | 251.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 850.00 | 254.20 | 256.95 | 245.81 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 5/6/2024 2:58:50 PM EST |
| 855.00 | 259.05 | 261.95 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 860.00 | 264.20 | 266.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 865.00 | 269.30 | 271.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 870.00 | 274.15 | 276.90 | 383.75 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/22/2024 | 5/6/2024 2:58:50 PM EST |
| 875.00 | 279.00 | 281.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 880.00 | 284.15 | 286.85 | 264.07 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/6/2024 2:58:50 PM EST |
| 885.00 | 289.05 | 291.85 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 890.00 | 294.15 | 296.90 | 281.38 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 2:58:50 PM EST |
| 895.00 | 298.90 | 301.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 900.00 | 304.00 | 306.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 905.00 | 309.20 | 311.60 | 345.58 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 2:58:50 PM EST |
| 910.00 | 314.15 | 316.90 | 281.96 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 5/6/2024 2:58:50 PM EST |
| 915.00 | 318.95 | 321.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 920.00 | 324.20 | 326.90 | 299.95 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 5/6/2024 2:58:50 PM EST |
| 925.00 | 329.15 | 331.85 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 930.00 | 334.20 | 336.85 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 935.00 | 339.15 | 341.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 940.00 | 343.95 | 346.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 945.00 | 348.95 | 351.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 950.00 | 354.15 | 356.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 955.00 | 358.95 | 361.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 960.00 | 364.15 | 366.90 | 481.25 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/17/2024 | 5/6/2024 2:58:50 PM EST |
| 970.00 | 373.95 | 376.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 980.00 | 383.90 | 386.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 990.00 | 394.20 | 396.85 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 1,000.00 | 404.15 | 406.90 | 370.42 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 2:58:50 PM EST |
| 1,010.00 | 413.90 | 416.90 | 380.44 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 2:58:50 PM EST |
| 1,020.00 | 423.90 | 425.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 1,030.00 | 434.15 | 435.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 1,040.00 | 444.15 | 445.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 1,050.00 | 454.15 | 456.65 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 1,060.00 | 464.30 | 466.20 | 451.02 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 2:58:50 PM EST |
| 1,070.00 | 474.00 | 476.80 | 434.10 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 2:58:50 PM EST |
| 1,080.00 | 484.20 | 485.65 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 1,090.00 | 494.20 | 496.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 1,100.00 | 504.30 | 506.05 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST | |||
| 1,110.00 | 514.30 | 515.75 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:50 PM EST |