Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $392.89 as of 11/20/2024 8:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 239.45 | 247.35 | 239.60 | 0.00 | 0.00% | 0 | 1 | 8.43 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 160.00 | 229.45 | 237.35 | % | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 170.00 | 218.05 | 228.00 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 175.00 | 213.05 | 223.00 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 180.00 | 208.05 | 218.00 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 185.00 | 203.05 | 213.00 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 190.00 | 198.05 | 208.00 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 195.00 | 194.50 | 202.35 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 200.00 | 189.50 | 197.35 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 205.00 | 184.50 | 192.40 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 210.00 | 178.05 | 188.00 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 215.00 | 173.05 | 183.00 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 220.00 | 168.05 | 178.00 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 225.00 | 164.50 | 172.40 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 230.00 | 159.50 | 167.40 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 235.00 | 154.50 | 162.40 | 152.54 | 0.00 | 0.00% | 0 | 2 | 4.99 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 240.00 | 149.50 | 157.35 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 245.00 | 144.55 | 152.40 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 247.50 | 142.05 | 149.90 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 250.00 | 138.05 | 148.00 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 252.50 | 136.00 | 145.00 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 255.00 | 133.05 | 143.00 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 257.50 | 132.05 | 139.95 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 260.00 | 129.75 | 137.45 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 262.50 | 127.05 | 134.95 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 265.00 | 123.05 | 133.00 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 267.50 | 122.35 | 129.95 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 270.00 | 119.75 | 127.45 | 87.90 | 0.00 | 0.00% | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:24 PM EST |
| 272.50 | 117.05 | 124.95 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 275.00 | 114.80 | 122.45 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 277.50 | 112.30 | 119.95 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 280.00 | 109.60 | 117.50 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 282.50 | 107.10 | 115.00 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 285.00 | 104.60 | 112.45 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 287.50 | 102.35 | 109.95 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 290.00 | 99.85 | 107.50 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:24 PM EST | |||
| 292.50 | 97.15 | 105.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:24 PM EST | |||
| 295.00 | 94.95 | 102.55 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:24 PM EST | |||
| 297.50 | 92.15 | 100.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.04 | 11/20/2024 3:59:24 PM EST | |||
| 300.00 | 89.70 | 95.40 | 86.60 | -1.90 | -2.15% | 1 | 2 | 2.39 | 1.00 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 302.50 | 87.20 | 94.65 | % | 0 | 0 | 2.96 | 0.99 | 0.00 | -0.07 | 11/20/2024 3:59:24 PM EST | |||
| 305.00 | 84.90 | 92.15 | 81.77 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.99 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 307.50 | 82.50 | 89.70 | % | 0 | 0 | 2.63 | 0.99 | 0.00 | -0.12 | 11/20/2024 3:59:24 PM EST | |||
| 310.00 | 79.95 | 87.40 | 74.31 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.99 | 0.00 | -0.14 | 11/6/2024 | 11/20/2024 3:59:24 PM EST |
| 312.50 | 77.55 | 84.95 | 75.64 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.99 | 0.00 | -0.18 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 315.00 | 75.15 | 82.30 | % | 0 | 0 | 2.63 | 0.99 | 0.00 | -0.21 | 11/20/2024 3:59:24 PM EST | |||
| 317.50 | 72.60 | 79.85 | % | 0 | 0 | 2.57 | 0.98 | 0.00 | -0.26 | 11/20/2024 3:59:24 PM EST | |||
| 320.00 | 70.15 | 77.40 | 74.00 | +2.33 | +3.26% | 2 | 1 | 2.46 | 0.98 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 322.50 | 67.70 | 74.95 | 65.87 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.98 | 0.00 | -0.38 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 325.00 | 65.25 | 72.70 | % | 0 | 0 | 2.39 | 0.97 | 0.00 | -0.46 | 11/20/2024 3:59:24 PM EST | |||
| 327.50 | 62.80 | 70.25 | 59.75 | % | 9 | 0 | 2.14 | 0.97 | 0.00 | -0.56 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 330.00 | 60.40 | 67.85 | 68.56 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.96 | 0.00 | -0.65 | 11/14/2024 | 11/20/2024 3:59:24 PM EST |
| 332.50 | 58.00 | 65.70 | % | 0 | 0 | 2.22 | 0.95 | 0.00 | -0.77 | 11/20/2024 3:59:24 PM EST | |||
| 335.00 | 55.65 | 62.75 | 57.78 | 0.00 | 0.00% | 0 | 5 | 2.17 | 0.95 | 0.00 | -0.91 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 337.50 | 53.35 | 60.75 | % | 0 | 0 | 1.89 | 0.94 | 0.00 | -1.07 | 11/20/2024 3:59:24 PM EST | |||
| 340.00 | 52.65 | 58.60 | 49.58 | -1.56 | -3.05% | 2 | 43 | 2.01 | 0.93 | 0.00 | -1.25 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 342.50 | 48.50 | 56.10 | 48.00 | 0.00 | 0.00% | 0 | 51 | 1.60 | 0.92 | 0.00 | -1.47 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 345.00 | 47.00 | 54.00 | 48.96 | +3.28 | +7.18% | 8 | 54 | 1.64 | 0.91 | 0.00 | -1.70 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 347.50 | 44.15 | 51.70 | 44.75 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.90 | 0.00 | -1.90 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 350.00 | 43.75 | 47.05 | 44.90 | +4.70 | +11.70% | 17 | 36 | 1.50 | 0.88 | 0.00 | -2.06 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 352.50 | 41.30 | 47.45 | 41.63 | +2.78 | +7.16% | 1 | 2 | 1.60 | 0.87 | 0.01 | -2.21 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 355.00 | 37.20 | 43.10 | 39.19 | +2.60 | +7.11% | 1 | 81 | 1.25 | 0.85 | 0.01 | -2.37 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 357.50 | 34.70 | 40.60 | 38.80 | +3.80 | +10.86% | 7 | 60 | 1.21 | 0.84 | 0.01 | -2.53 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 360.00 | 33.60 | 38.55 | 37.30 | +4.51 | +13.76% | 25 | 57 | 1.29 | 0.82 | 0.01 | -2.68 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 362.50 | 33.50 | 36.80 | 31.17 | +1.82 | +6.21% | 4 | 8 | 1.38 | 0.80 | 0.01 | -2.84 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 365.00 | 32.00 | 37.20 | 33.70 | +4.40 | +15.02% | 13 | 155 | 1.55 | 0.78 | 0.01 | -2.98 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 367.50 | 29.75 | 33.90 | 29.70 | +3.04 | +11.41% | 10 | 15 | 1.44 | 0.76 | 0.01 | -3.13 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 370.00 | 28.05 | 30.80 | 29.07 | +3.65 | +14.36% | 118 | 154 | 1.38 | 0.74 | 0.01 | -3.26 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 372.50 | 23.55 | 28.85 | 28.10 | +2.27 | +8.79% | 13 | 21 | 1.23 | 0.72 | 0.01 | -3.39 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 375.00 | 22.30 | 27.30 | 25.75 | +3.41 | +15.27% | 32 | 81 | 1.26 | 0.70 | 0.01 | -3.50 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 377.50 | 20.30 | 29.00 | 23.25 | +2.95 | +14.54% | 17 | 29 | 1.36 | 0.67 | 0.01 | -3.61 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 380.00 | 22.50 | 24.35 | 21.70 | +2.00 | +10.16% | 536 | 395 | 1.43 | 0.65 | 0.01 | -3.69 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 382.50 | 17.20 | 22.45 | 21.61 | +3.56 | +19.73% | 28 | 34 | 1.41 | 0.62 | 0.01 | -3.77 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 385.00 | 17.85 | 20.90 | 19.38 | +2.38 | +14.00% | 442 | 232 | 1.33 | 0.60 | 0.01 | -3.83 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 387.50 | 17.25 | 19.10 | 18.45 | +2.72 | +17.30% | 527 | 459 | 1.34 | 0.57 | 0.01 | -3.87 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 390.00 | 16.30 | 18.10 | 17.18 | +2.45 | +16.64% | 576 | 428 | 1.36 | 0.55 | 0.01 | -3.90 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 392.50 | 15.60 | 16.60 | 16.23 | +3.01 | +22.77% | 371 | 92 | 1.39 | 0.52 | 0.01 | -3.92 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 395.00 | 13.70 | 19.10 | 13.70 | +1.70 | +14.17% | 726 | 265 | 1.29 | 0.49 | 0.01 | -3.91 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 397.50 | 9.60 | 14.95 | 15.00 | +3.70 | +32.75% | 186 | 116 | 1.23 | 0.47 | 0.01 | -3.89 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 400.00 | 12.55 | 12.95 | 12.95 | +2.37 | +22.41% | 1,696 | 1,066 | 1.40 | 0.44 | 0.01 | -3.86 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 402.50 | 7.50 | 12.00 | 11.52 | +1.82 | +18.77% | 1,231 | 109 | 1.34 | 0.42 | 0.01 | -3.80 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 405.00 | 10.30 | 11.25 | 10.80 | +2.10 | +24.14% | 1,565 | 339 | 1.36 | 0.39 | 0.01 | -3.74 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 407.50 | 5.65 | 11.60 | 10.00 | +1.90 | +23.46% | 125 | 46 | 1.26 | 0.37 | 0.01 | -3.66 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 410.00 | 7.90 | 9.55 | 8.98 | +1.88 | +26.48% | 821 | 633 | 1.35 | 0.34 | 0.01 | -3.57 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 412.50 | 4.20 | 9.95 | 8.40 | +1.85 | +28.25% | 145 | 121 | 1.36 | 0.32 | 0.01 | -3.47 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 415.00 | 3.25 | 8.70 | 8.35 | +2.40 | +40.34% | 700 | 275 | 1.35 | 0.30 | 0.01 | -3.35 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 417.50 | 2.57 | 8.20 | 6.85 | +1.60 | +30.48% | 205 | 118 | 1.43 | 0.28 | 0.01 | -3.23 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 420.00 | 6.00 | 6.60 | 6.44 | +1.88 | +41.23% | 6,246 | 1,115 | 1.34 | 0.26 | 0.01 | -3.10 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 422.50 | 5.20 | 6.10 | 6.28 | +2.08 | +49.53% | 1,222 | 168 | 1.21 | 0.24 | 0.01 | -2.97 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 425.00 | 4.00 | 5.45 | 4.88 | +1.20 | +32.61% | 556 | 512 | 1.32 | 0.22 | 0.01 | -2.83 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 427.50 | 2.05 | 10.00 | 4.55 | +1.39 | +43.99% | 56 | 57 | 1.56 | 0.20 | 0.01 | -2.69 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 430.00 | 3.65 | 4.00 | 3.92 | +1.07 | +37.55% | 713 | 332 | 1.32 | 0.18 | 0.01 | -2.55 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 432.50 | 3.35 | 4.40 | 3.56 | +0.96 | +36.93% | 483 | 253 | 1.51 | 0.17 | 0.01 | -2.40 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 435.00 | 3.00 | 4.00 | 2.78 | +0.53 | +23.56% | 558 | 247 | 1.30 | 0.15 | 0.01 | -2.26 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 437.50 | 2.45 | 3.30 | 2.58 | +0.56 | +27.73% | 305 | 261 | 1.32 | 0.14 | 0.01 | -2.12 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 440.00 | 2.40 | 2.60 | 2.50 | +0.75 | +42.86% | 784 | 286 | 1.30 | 0.12 | 0.01 | -1.98 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 442.50 | 1.89 | 2.98 | 2.45 | +1.11 | +82.84% | 166 | 87 | 1.33 | 0.11 | 0.01 | -1.84 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 445.00 | 1.90 | 2.59 | 2.08 | +0.70 | +50.73% | 870 | 64 | 1.38 | 0.10 | 0.00 | -1.71 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 447.50 | 1.33 | 5.35 | 1.98 | +0.75 | +60.98% | 187 | 42 | 1.40 | 0.09 | 0.00 | -1.58 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 450.00 | 1.40 | 1.60 | 1.69 | +0.65 | +62.50% | 2,411 | 495 | 1.33 | 0.08 | 0.00 | -1.39 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 452.50 | 1.27 | 1.69 | 1.41 | +0.47 | +50.00% | 369 | 36 | 1.35 | 0.07 | 0.00 | -1.22 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 455.00 | 1.17 | 4.50 | 1.33 | +0.51 | +62.20% | 1,017 | 109 | 1.33 | 0.07 | 0.00 | -1.07 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 457.50 | 0.91 | 1.20 | 1.23 | +0.57 | +86.37% | 177 | 14 | 1.32 | 0.06 | 0.00 | -0.93 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 460.00 | 0.99 | 1.20 | 1.00 | +0.44 | +78.58% | 734 | 196 | 1.32 | 0.05 | 0.00 | -0.82 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 462.50 | 0.67 | 3.00 | 0.88 | +0.04 | +4.77% | 65 | 4 | 1.77 | 0.05 | 0.00 | -0.71 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 465.00 | 0.55 | 3.60 | 0.80 | +0.28 | +53.85% | 317 | 192 | 1.44 | 0.04 | 0.00 | -0.62 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 467.50 | 0.70 | 0.84 | 0.84 | +0.07 | +9.10% | 6 | 5 | 1.33 | 0.04 | 0.00 | -0.54 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 470.00 | 0.55 | 0.66 | 0.63 | +0.28 | +80.00% | 196 | 297 | 1.34 | 0.03 | 0.00 | -0.46 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 472.50 | 0.43 | 1.08 | 0.48 | -0.76 | -61.29% | 17 | 9 | 1.46 | 0.03 | 0.00 | -0.40 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 475.00 | 0.32 | 0.59 | 0.43 | +0.09 | +26.48% | 808 | 943 | 1.33 | 0.02 | 0.00 | -0.35 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 477.50 | 0.02 | 2.00 | 0.28 | 0.00 | 0.00% | 0 | 57 | 1.58 | 0.02 | 0.00 | -0.30 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 480.00 | 0.35 | 0.50 | 0.40 | +0.11 | +37.94% | 23 | 186 | 1.38 | 0.02 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 482.50 | 0.01 | 2.20 | 0.87 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.02 | 0.00 | -0.22 | 11/12/2024 | 11/20/2024 3:59:24 PM EST |
| 485.00 | 0.20 | 0.37 | 0.35 | +0.13 | +59.10% | 107 | 36 | 1.42 | 0.01 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 487.50 | 0.02 | 0.49 | 0.29 | -0.29 | -50.00% | 3 | 12 | 1.34 | 0.01 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 490.00 | 0.15 | 0.33 | 0.24 | -0.08 | -25.00% | 99 | 210 | 1.33 | 0.01 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 492.50 | 0.01 | 0.43 | 0.24 | -0.06 | -20.00% | 23 | 103 | 1.42 | 0.01 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 495.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.01 | 0.00 | -0.10 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 497.50 | 0.09 | 2.75 | 0.15 | -0.06 | -28.58% | 1 | 106 | 1.51 | 0.01 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 500.00 | 0.14 | 0.25 | 0.18 | +0.04 | +28.58% | 274 | 526 | 1.39 | 0.01 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 502.50 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | 0.01 | 0.00 | -0.06 | 11/20/2024 3:59:24 PM EST | |||
| 505.00 | 0.00 | 4.80 | 0.11 | % | 1 | 0 | 1.94 | 0.00 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 507.50 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.04 | 11/20/2024 3:59:24 PM EST | |||
| 510.00 | 0.05 | 0.30 | 0.09 | -0.18 | -66.67% | 9 | 23 | 1.49 | 0.00 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 512.50 | 0.00 | 2.32 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.00 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 515.00 | 0.04 | 0.30 | 0.10 | -0.14 | -58.34% | 23 | 8 | 1.40 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 517.50 | 0.04 | 0.33 | 0.10 | 0.00 | 0.00% | 3 | 107 | 1.46 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 520.00 | 0.00 | 4.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:24 PM EST | |||
| 522.50 | 0.00 | 4.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 525.00 | 0.00 | 0.70 | 0.08 | -0.02 | -20.00% | 10 | 5 | 1.70 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 527.50 | 0.00 | 4.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 530.00 | 0.00 | 4.80 | 0.06 | +0.01 | +20.00% | 3 | 25 | 2.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 532.50 | 0.00 | 0.05 | 0.05 | % | 15 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 535.00 | 0.00 | 0.05 | 0.04 | -0.08 | -66.67% | 1 | 24 | 1.49 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 537.50 | 0.00 | 4.30 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 540.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 100 | 1.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 542.50 | 0.00 | 4.30 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 545.00 | 0.04 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 37 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 547.50 | 0.00 | 4.80 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 550.00 | 0.00 | 0.25 | 0.10 | +0.02 | +25.00% | 1 | 32 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 552.50 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 555.00 | 0.00 | 0.64 | 0.02 | 0.00 | 0.00% | 1 | 16 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 557.50 | 0.00 | 4.80 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 562.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 10 | 35 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 565.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 567.50 | 0.00 | 4.30 | 0.03 | 0.00 | 0.00% | 0 | 11 | 2.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 570.00 | 0.00 | 2.13 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 572.50 | 0.00 | 2.13 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 575.00 | 0.00 | 2.12 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 577.50 | 0.00 | 2.03 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 580.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.37 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 582.50 | 0.00 | 1.99 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 585.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 587.50 | 0.00 | 4.30 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 590.00 | 0.00 | 0.05 | 0.04 | -0.03 | -42.86% | 1 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 592.50 | 0.00 | 0.05 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 595.00 | 0.00 | 0.05 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 597.50 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 600.00 | 0.00 | 0.06 | 0.02 | -0.04 | -66.67% | 2 | 72 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 160.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 170.00 | 0.00 | 3.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 180.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 185.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 190.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 195.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.02 | % | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 205.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 210.00 | 0.00 | 2.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 215.00 | 0.00 | 2.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 220.00 | 0.00 | 2.29 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 225.00 | 0.00 | 4.30 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 230.00 | 0.00 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 27 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 235.00 | 0.01 | 4.25 | 0.01 | -0.06 | -85.72% | 20 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 240.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 10 | 36 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 245.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 516 | 85 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 247.50 | 0.00 | 4.80 | 0.23 | 0.00 | 0.00% | 0 | 8 | 3.36 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 250.00 | 0.00 | 4.30 | 0.13 | 0.00 | 0.00% | 0 | 19 | 3.28 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 252.50 | 0.00 | 2.52 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 255.00 | 0.00 | 4.80 | 0.04 | 0.00 | 0.00% | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 257.50 | 0.00 | 1.98 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.05 | -0.08 | -61.54% | 52 | 30 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 262.50 | 0.00 | 4.80 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 265.00 | 0.00 | 4.55 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.58 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 267.50 | 0.00 | 4.80 | 0.12 | 0.00 | 0.00% | 0 | 24 | 2.97 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 270.00 | 0.02 | 0.07 | 0.03 | -0.17 | -85.00% | 21 | 48 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 272.50 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 275.00 | 0.02 | 0.08 | 0.05 | -0.03 | -37.50% | 214 | 60 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 277.50 | 0.00 | 4.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 280.00 | 0.03 | 0.10 | 0.06 | -0.04 | -40.00% | 266 | 334 | 1.71 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 282.50 | 0.00 | 4.35 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 285.00 | 0.05 | 0.14 | 0.13 | +0.03 | +30.00% | 310 | 48 | 1.67 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 287.50 | 0.00 | 0.12 | 0.10 | -0.10 | -50.00% | 39 | 35 | 1.57 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 290.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 573 | 47 | 1.63 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 292.50 | 0.05 | 0.14 | 0.14 | % | 4 | 0 | 1.59 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 295.00 | 0.12 | 1.00 | 0.12 | -0.08 | -40.00% | 43 | 48 | 1.57 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 297.50 | 0.05 | 0.22 | 0.12 | -0.30 | -71.43% | 51 | 8 | 1.58 | 0.00 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 300.00 | 0.16 | 0.20 | 0.20 | +0.04 | +25.00% | 853 | 447 | 1.52 | 0.00 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 302.50 | 0.00 | 2.35 | 0.15 | -0.01 | -6.25% | 82 | 27 | 1.51 | -0.01 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 305.00 | 0.03 | 0.40 | 0.40 | +0.21 | +110.53% | 243 | 122 | 1.39 | -0.01 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 307.50 | 0.09 | 0.30 | 0.31 | +0.08 | +34.79% | 26 | 13 | 1.45 | -0.01 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 310.00 | 0.20 | 0.35 | 0.20 | -0.07 | -25.93% | 821 | 101 | 1.49 | -0.01 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 312.50 | 0.18 | 0.39 | 0.40 | +0.08 | +25.00% | 26 | 5 | 1.48 | -0.01 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 315.00 | 0.27 | 0.33 | 0.33 | 0.00 | 0.00% | 469 | 108 | 1.50 | -0.01 | 0.00 | -0.21 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 317.50 | 0.35 | 0.37 | 0.33 | 0.00 | 0.00% | 53 | 35 | 1.44 | -0.02 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 320.00 | 0.30 | 0.39 | 0.35 | -0.11 | -23.92% | 1,210 | 1,345 | 1.41 | -0.02 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 322.50 | 0.05 | 0.42 | 0.42 | -0.07 | -14.29% | 525 | 67 | 1.36 | -0.02 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 325.00 | 0.45 | 0.52 | 0.48 | -0.02 | -4.00% | 511 | 415 | 1.41 | -0.03 | 0.00 | -0.46 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 327.50 | 0.45 | 0.83 | 0.60 | +0.03 | +5.27% | 191 | 237 | 1.26 | -0.03 | 0.00 | -0.56 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 330.00 | 0.63 | 0.76 | 0.73 | +0.01 | +1.39% | 2,221 | 350 | 1.39 | -0.04 | 0.00 | -0.65 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 332.50 | 0.75 | 0.93 | 0.81 | -0.03 | -3.58% | 59 | 171 | 1.39 | -0.05 | 0.00 | -0.77 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 335.00 | 0.93 | 1.01 | 0.93 | -0.07 | -7.00% | 586 | 486 | 1.38 | -0.05 | 0.00 | -0.91 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 337.50 | 0.99 | 2.50 | 1.40 | +0.28 | +25.00% | 296 | 202 | 1.76 | -0.06 | 0.00 | -1.07 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 340.00 | 1.20 | 1.40 | 1.30 | -0.07 | -5.11% | 2,665 | 653 | 1.37 | -0.07 | 0.00 | -1.25 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 342.50 | 1.01 | 4.15 | 1.26 | -0.26 | -17.11% | 190 | 74 | 1.35 | -0.08 | 0.00 | -1.47 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 345.00 | 1.65 | 2.63 | 1.75 | -0.10 | -5.41% | 768 | 431 | 1.34 | -0.09 | 0.00 | -1.70 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 347.50 | 1.87 | 3.00 | 1.99 | -0.28 | -12.34% | 321 | 125 | 1.34 | -0.10 | 0.00 | -1.90 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 350.00 | 2.30 | 2.38 | 2.32 | -0.23 | -9.02% | 1,077 | 1,245 | 1.35 | -0.12 | 0.00 | -2.06 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 352.50 | 0.22 | 2.90 | 2.48 | -0.48 | -16.22% | 908 | 209 | 1.19 | -0.13 | 0.01 | -2.21 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 355.00 | 2.60 | 3.25 | 3.02 | -0.41 | -11.96% | 4,233 | 301 | 1.33 | -0.15 | 0.01 | -2.37 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 357.50 | 0.28 | 3.85 | 3.40 | -0.52 | -13.27% | 625 | 69 | 1.35 | -0.16 | 0.01 | -2.53 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 360.00 | 3.30 | 4.45 | 3.84 | -0.71 | -15.61% | 1,126 | 562 | 1.32 | -0.18 | 0.01 | -2.68 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 362.50 | 4.05 | 5.85 | 4.50 | -0.80 | -15.10% | 175 | 86 | 1.33 | -0.20 | 0.01 | -2.84 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 365.00 | 4.85 | 5.40 | 5.05 | -0.77 | -13.23% | 552 | 486 | 1.36 | -0.22 | 0.01 | -2.98 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 367.50 | 5.50 | 8.30 | 5.64 | -1.18 | -17.31% | 151 | 432 | 1.39 | -0.24 | 0.01 | -3.13 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 370.00 | 6.40 | 8.35 | 6.50 | -1.06 | -14.03% | 788 | 1,017 | 1.36 | -0.26 | 0.01 | -3.26 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 372.50 | 6.75 | 8.30 | 7.15 | -1.60 | -18.29% | 75 | 108 | 1.40 | -0.28 | 0.01 | -3.39 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 375.00 | 3.90 | 9.25 | 9.25 | -0.35 | -3.65% | 4,014 | 209 | 1.38 | -0.30 | 0.01 | -3.50 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 377.50 | 6.45 | 12.80 | 9.12 | -1.63 | -15.17% | 157 | 159 | 1.40 | -0.33 | 0.01 | -3.61 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 380.00 | 5.75 | 10.45 | 9.96 | -1.56 | -13.55% | 519 | 691 | 1.38 | -0.35 | 0.01 | -3.69 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 382.50 | 9.25 | 11.20 | 11.01 | -1.69 | -13.31% | 187 | 172 | 1.34 | -0.38 | 0.01 | -3.77 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 385.00 | 10.60 | 12.65 | 11.95 | -1.85 | -13.41% | 588 | 292 | 1.34 | -0.40 | 0.01 | -3.83 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 387.50 | 12.35 | 15.30 | 13.05 | -1.72 | -11.65% | 546 | 693 | 1.34 | -0.43 | 0.01 | -3.87 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 390.00 | 14.00 | 14.80 | 14.20 | -2.64 | -15.68% | 236 | 621 | 1.36 | -0.45 | 0.01 | -3.90 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 392.50 | 14.90 | 16.15 | 16.15 | -1.96 | -10.83% | 146 | 125 | 1.49 | -0.48 | 0.01 | -3.92 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 395.00 | 15.90 | 17.30 | 17.10 | -1.90 | -10.00% | 286 | 143 | 1.31 | -0.51 | 0.01 | -3.91 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 397.50 | 17.45 | 22.50 | 17.94 | -2.41 | -11.85% | 26 | 55 | 1.48 | -0.53 | 0.01 | -3.89 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 400.00 | 18.80 | 20.65 | 20.03 | -2.32 | -10.38% | 104 | 197 | 1.34 | -0.56 | 0.01 | -3.86 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 402.50 | 17.25 | 26.00 | 20.25 | -5.39 | -21.03% | 6 | 29 | 1.35 | -0.58 | 0.01 | -3.80 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 405.00 | 18.00 | 23.75 | 22.23 | -2.97 | -11.79% | 23 | 66 | 1.20 | -0.61 | 0.01 | -3.74 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 407.50 | 20.40 | 25.30 | 24.85 | -2.44 | -8.95% | 10 | 26 | 1.22 | -0.63 | 0.01 | -3.66 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 410.00 | 21.00 | 30.45 | 25.69 | -3.81 | -12.92% | 51 | 136 | 1.33 | -0.66 | 0.01 | -3.57 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 412.50 | 23.65 | 32.45 | 32.00 | 0.00 | 0.00% | 0 | 8 | 1.32 | -0.68 | 0.01 | -3.47 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 415.00 | 25.50 | 33.45 | 32.66 | -2.16 | -6.21% | 12 | 6 | 1.32 | -0.70 | 0.01 | -3.35 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 417.50 | 28.60 | 34.75 | 34.90 | +6.00 | +20.77% | 1 | 3 | 1.34 | -0.72 | 0.01 | -3.23 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 420.00 | 31.00 | 34.95 | 35.00 | +8.25 | +30.85% | 15 | 2 | 1.41 | -0.74 | 0.01 | -3.10 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 422.50 | 32.70 | 35.90 | 37.85 | 0.00 | 0.00% | 0 | 9 | 1.22 | -0.76 | 0.01 | -2.97 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 425.00 | 33.30 | 41.00 | 42.08 | +0.58 | +1.40% | 2 | 1 | 1.21 | -0.78 | 0.01 | -2.83 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 427.50 | 34.50 | 43.05 | 43.37 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.80 | 0.01 | -2.69 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 430.00 | 38.30 | 45.10 | 41.75 | % | 1 | 0 | 1.33 | -0.82 | 0.01 | -2.55 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 432.50 | 40.25 | 44.70 | 33.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.83 | 0.01 | -2.40 | 11/13/2024 | 11/20/2024 3:59:24 PM EST |
| 435.00 | 42.95 | 49.35 | 47.01 | 0.00 | 0.00% | 0 | 45 | 1.32 | -0.85 | 0.01 | -2.26 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 437.50 | 44.20 | 50.95 | 51.48 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.86 | 0.01 | -2.12 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 440.00 | 45.95 | 51.25 | % | 0 | 0 | 1.07 | -0.88 | 0.01 | -1.98 | 11/20/2024 3:59:24 PM EST | |||
| 442.50 | 47.40 | 53.65 | % | 0 | 0 | 0.93 | -0.89 | 0.01 | -1.84 | 11/20/2024 3:59:24 PM EST | |||
| 445.00 | 50.45 | 58.20 | 59.29 | 0.00 | 0.00% | 0 | 1 | 1.80 | -0.90 | 0.00 | -1.71 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 447.50 | 52.00 | 59.60 | % | 0 | 0 | 1.66 | -0.91 | 0.00 | -1.58 | 11/20/2024 3:59:24 PM EST | |||
| 450.00 | 54.40 | 62.10 | 50.06 | 0.00 | 0.00% | 0 | 1 | 1.72 | -0.92 | 0.00 | -1.39 | 11/13/2024 | 11/20/2024 3:59:24 PM EST |
| 452.50 | 57.00 | 64.25 | % | 0 | 0 | 1.74 | -0.93 | 0.00 | -1.22 | 11/20/2024 3:59:24 PM EST | |||
| 455.00 | 59.45 | 65.50 | % | 0 | 0 | 1.76 | -0.93 | 0.00 | -1.07 | 11/20/2024 3:59:24 PM EST | |||
| 457.50 | 61.45 | 69.00 | % | 0 | 0 | 1.78 | -0.94 | 0.00 | -0.93 | 11/20/2024 3:59:24 PM EST | |||
| 460.00 | 64.10 | 71.40 | % | 0 | 0 | 1.80 | -0.95 | 0.00 | -0.82 | 11/20/2024 3:59:24 PM EST | |||
| 462.50 | 66.25 | 73.80 | % | 0 | 0 | 1.84 | -0.95 | 0.00 | -0.71 | 11/20/2024 3:59:24 PM EST | |||
| 465.00 | 68.90 | 76.20 | % | 0 | 0 | 1.86 | -0.96 | 0.00 | -0.62 | 11/20/2024 3:59:24 PM EST | |||
| 467.50 | 71.10 | 78.60 | % | 0 | 0 | 1.90 | -0.96 | 0.00 | -0.54 | 11/20/2024 3:59:24 PM EST | |||
| 470.00 | 73.75 | 81.00 | 79.41 | 0.00 | 0.00% | 0 | 2 | 1.93 | -0.97 | 0.00 | -0.46 | 11/8/2024 | 11/20/2024 3:59:24 PM EST |
| 472.50 | 76.00 | 83.45 | % | 0 | 0 | 1.96 | -0.97 | 0.00 | -0.40 | 11/20/2024 3:59:24 PM EST | |||
| 475.00 | 78.45 | 84.85 | 77.46 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.98 | 0.00 | -0.35 | 11/11/2024 | 11/20/2024 3:59:24 PM EST |
| 477.50 | 80.90 | 88.35 | % | 0 | 0 | 2.02 | -0.98 | 0.00 | -0.30 | 11/20/2024 3:59:24 PM EST | |||
| 480.00 | 83.35 | 90.70 | % | 0 | 0 | 2.05 | -0.98 | 0.00 | -0.26 | 11/20/2024 3:59:24 PM EST | |||
| 482.50 | 85.80 | 93.25 | 78.86 | 0.00 | 0.00% | 0 | 2 | 2.07 | -0.98 | 0.00 | -0.22 | 11/13/2024 | 11/20/2024 3:59:24 PM EST |
| 485.00 | 88.25 | 95.75 | % | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.19 | 11/20/2024 3:59:24 PM EST | |||
| 487.50 | 90.75 | 98.20 | % | 0 | 0 | 2.14 | -0.99 | 0.00 | -0.16 | 11/20/2024 3:59:24 PM EST | |||
| 490.00 | 93.20 | 100.65 | 85.88 | 0.00 | 0.00% | 0 | 0 | 2.17 | -0.99 | 0.00 | -0.14 | 11/13/2024 | 11/20/2024 3:59:24 PM EST |
| 492.50 | 95.70 | 103.05 | % | 0 | 0 | 2.21 | -0.99 | 0.00 | -0.12 | 11/20/2024 3:59:24 PM EST | |||
| 495.00 | 98.15 | 105.60 | % | 0 | 0 | 2.21 | -0.99 | 0.00 | -0.10 | 11/20/2024 3:59:24 PM EST | |||
| 497.50 | 100.65 | 108.10 | % | 0 | 0 | 2.25 | -0.99 | 0.00 | -0.08 | 11/20/2024 3:59:24 PM EST | |||
| 500.00 | 103.10 | 110.60 | % | 0 | 0 | 2.29 | -0.99 | 0.00 | -0.07 | 11/20/2024 3:59:24 PM EST | |||
| 502.50 | 105.60 | 113.05 | % | 0 | 0 | 2.31 | -0.99 | 0.00 | -0.06 | 11/20/2024 3:59:24 PM EST | |||
| 505.00 | 108.10 | 115.55 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | -0.05 | 11/20/2024 3:59:24 PM EST | |||
| 507.50 | 110.35 | 118.05 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | -0.04 | 11/20/2024 3:59:24 PM EST | |||
| 510.00 | 113.00 | 120.50 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | -0.04 | 11/20/2024 3:59:24 PM EST | |||
| 512.50 | 115.30 | 123.85 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | -0.03 | 11/20/2024 3:59:24 PM EST | |||
| 515.00 | 117.20 | 127.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | -0.03 | 11/20/2024 3:59:24 PM EST | |||
| 517.50 | 120.30 | 128.60 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | -0.02 | 11/20/2024 3:59:24 PM EST | |||
| 520.00 | 123.00 | 130.70 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | -0.02 | 11/20/2024 3:59:24 PM EST | |||
| 522.50 | 125.35 | 133.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 525.00 | 127.10 | 136.70 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 527.50 | 130.30 | 137.95 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 530.00 | 133.00 | 140.45 | 137.85 | % | 1 | 0 | 2.68 | -1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 532.50 | 135.30 | 142.95 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 535.00 | 138.05 | 145.45 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 537.50 | 140.25 | 147.95 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 540.00 | 142.05 | 152.00 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 542.50 | 145.00 | 154.95 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 545.00 | 147.05 | 157.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 547.50 | 150.25 | 157.95 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 550.00 | 153.05 | 160.45 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 552.50 | 155.30 | 162.95 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 555.00 | 158.00 | 165.45 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 557.50 | 160.25 | 168.15 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 560.00 | 163.05 | 170.65 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 562.50 | 165.25 | 173.15 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 565.00 | 167.30 | 176.95 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 567.50 | 170.00 | 179.90 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 570.00 | 172.05 | 182.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 572.50 | 175.00 | 185.00 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 575.00 | 177.05 | 187.00 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 577.50 | 180.00 | 189.95 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 580.00 | 182.05 | 192.00 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 582.50 | 185.00 | 194.90 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 585.00 | 187.05 | 197.00 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 587.50 | 190.50 | 197.95 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 590.00 | 193.05 | 200.65 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 592.50 | 195.30 | 203.15 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 595.00 | 198.10 | 205.65 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 597.50 | 200.00 | 209.80 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 600.00 | 202.05 | 212.00 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST |