Options Chain for SUPER MICRO COMPUTER INC COM (SMCI) - $738.30 as of 5/1/2024 8:54:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 376.20 | 380.80 | 428.00 | 0.00 | 0.00% | 0 | 2 | 5.00 | 1.00 | 0.00 | -0.08 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 370.00 | 366.20 | 370.80 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | -0.09 | 5/1/2024 4:00:01 PM EST | |||
| 380.00 | 356.20 | 360.80 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | -0.09 | 5/1/2024 4:00:01 PM EST | |||
| 390.00 | 346.20 | 350.80 | 306.80 | 0.00 | 0.00% | 0 | 1 | 4.50 | 1.00 | 0.00 | -0.09 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 400.00 | 336.80 | 340.50 | 339.20 | -50.80 | -13.03% | 2 | 7 | 4.30 | 1.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 410.00 | 326.20 | 330.80 | 287.50 | 0.00 | 0.00% | 0 | 1 | 4.22 | 1.00 | 0.00 | -0.09 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 420.00 | 316.20 | 320.80 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | -0.10 | 5/1/2024 4:00:01 PM EST | |||
| 430.00 | 306.30 | 310.80 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | -0.10 | 5/1/2024 4:00:01 PM EST | |||
| 440.00 | 296.30 | 300.80 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.10 | 5/1/2024 4:00:01 PM EST | |||
| 450.00 | 286.80 | 290.60 | 295.00 | -75.00 | -20.27% | 10 | 10 | 3.52 | 1.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 455.00 | 281.30 | 285.90 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | -0.11 | 5/1/2024 4:00:01 PM EST | |||
| 460.00 | 276.30 | 280.90 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.11 | 5/1/2024 4:00:01 PM EST | |||
| 465.00 | 271.30 | 275.90 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.11 | 5/1/2024 4:00:01 PM EST | |||
| 470.00 | 266.30 | 270.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.11 | 5/1/2024 4:00:01 PM EST | |||
| 475.00 | 261.30 | 265.90 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | -0.11 | 5/1/2024 4:00:01 PM EST | |||
| 480.00 | 256.30 | 260.90 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.11 | 5/1/2024 4:00:01 PM EST | |||
| 485.00 | 251.30 | 255.90 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | -0.11 | 5/1/2024 4:00:01 PM EST | |||
| 490.00 | 246.30 | 250.90 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.11 | 5/1/2024 4:00:01 PM EST | |||
| 495.00 | 241.30 | 245.90 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.11 | 5/1/2024 4:00:01 PM EST | |||
| 500.00 | 236.90 | 240.60 | 255.00 | -105.00 | -29.17% | 2 | 34 | 2.92 | 1.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 505.00 | 231.40 | 235.90 | 213.60 | % | 1 | 0 | 2.91 | 1.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 510.00 | 226.40 | 230.90 | 208.60 | % | 1 | 0 | 2.82 | 1.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 515.00 | 221.40 | 225.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.12 | 5/1/2024 4:00:01 PM EST | |||
| 520.00 | 216.40 | 220.90 | 372.00 | 0.00 | 0.00% | 0 | 7 | 2.72 | 1.00 | 0.00 | -0.12 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 525.00 | 211.40 | 216.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.12 | 5/1/2024 4:00:01 PM EST | |||
| 530.00 | 206.40 | 211.00 | 306.00 | 0.00 | 0.00% | 0 | 12 | 2.59 | 1.00 | 0.00 | -0.12 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 535.00 | 201.40 | 206.00 | 183.70 | % | 1 | 0 | 2.53 | 1.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 540.00 | 196.40 | 201.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.13 | 5/1/2024 4:00:01 PM EST | |||
| 545.00 | 191.40 | 196.00 | 174.30 | 0.00 | 0.00% | 0 | 14 | 2.38 | 1.00 | 0.00 | -0.13 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 550.00 | 186.90 | 190.70 | 318.42 | 0.00 | 0.00% | 0 | 55 | 2.30 | 1.00 | 0.00 | -0.13 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 555.00 | 181.40 | 186.00 | 227.20 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | -0.13 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 560.00 | 176.40 | 181.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.13 | 5/1/2024 4:00:01 PM EST | |||
| 565.00 | 171.50 | 176.00 | 156.10 | 0.00 | 0.00% | 0 | 8 | 2.19 | 1.00 | 0.00 | -0.13 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 570.00 | 166.50 | 171.10 | 291.59 | 0.00 | 0.00% | 0 | 2 | 2.13 | 1.00 | 0.00 | -0.13 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 575.00 | 161.50 | 166.10 | 190.00 | -128.60 | -40.37% | 1 | 5 | 2.07 | 1.00 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 580.00 | 156.50 | 161.10 | 272.02 | 0.00 | 0.00% | 0 | 14 | 2.01 | 1.00 | 0.00 | -0.14 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 585.00 | 151.60 | 156.10 | 157.60 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | -0.15 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 590.00 | 146.60 | 151.20 | 288.90 | 0.00 | 0.00% | 0 | 10 | 1.91 | 1.00 | 0.00 | -0.15 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 592.50 | 144.10 | 148.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.16 | 5/1/2024 4:00:01 PM EST | |||
| 595.00 | 141.60 | 146.20 | 284.00 | 0.00 | 0.00% | 0 | 8 | 1.87 | 1.00 | 0.00 | -0.16 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 597.50 | 139.20 | 143.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.17 | 5/1/2024 4:00:01 PM EST | |||
| 600.00 | 137.20 | 141.00 | 143.30 | -127.07 | -47.00% | 66 | 56 | 1.72 | 1.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 602.50 | 134.20 | 138.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.19 | 5/1/2024 4:00:01 PM EST | |||
| 605.00 | 131.70 | 136.30 | 118.30 | -73.70 | -38.39% | 1 | 5 | 1.77 | 1.00 | 0.00 | -0.20 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 607.50 | 129.20 | 133.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.21 | 5/1/2024 4:00:01 PM EST | |||
| 610.00 | 126.80 | 131.40 | 126.16 | -134.72 | -51.65% | 2 | 5 | 1.71 | 1.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 612.50 | 124.30 | 128.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.24 | 5/1/2024 4:00:01 PM EST | |||
| 615.00 | 121.80 | 126.40 | 240.00 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | -0.26 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 617.50 | 119.40 | 123.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.28 | 5/1/2024 4:00:01 PM EST | |||
| 620.00 | 116.90 | 121.50 | 129.60 | -119.62 | -48.00% | 1 | 30 | 1.63 | 1.00 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 622.50 | 114.40 | 119.00 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.32 | 5/1/2024 4:00:01 PM EST | |||
| 625.00 | 111.90 | 116.50 | 263.40 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.99 | 0.00 | -0.35 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 627.50 | 109.50 | 114.10 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.38 | 5/1/2024 4:00:01 PM EST | |||
| 630.00 | 107.00 | 111.60 | 88.40 | -149.75 | -62.89% | 3 | 6 | 1.54 | 0.99 | 0.00 | -0.42 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 632.50 | 104.50 | 109.20 | 91.70 | % | 1 | 0 | 1.51 | 0.99 | 0.00 | -0.46 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 635.00 | 102.10 | 106.70 | 77.00 | -164.54 | -68.13% | 3 | 8 | 1.48 | 0.99 | 0.00 | -0.51 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 637.50 | 99.60 | 104.30 | 75.78 | % | 2 | 0 | 1.37 | 0.99 | 0.00 | -0.56 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 640.00 | 97.20 | 101.80 | 73.43 | -176.87 | -70.67% | 2 | 4 | 1.45 | 0.98 | 0.00 | -0.61 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 642.50 | 94.70 | 99.30 | 100.00 | % | 3 | 0 | 1.42 | 0.98 | 0.00 | -0.67 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 645.00 | 92.30 | 96.80 | 65.80 | -32.40 | -33.00% | 8 | 9 | 1.40 | 0.98 | 0.00 | -0.73 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 647.50 | 89.80 | 94.30 | % | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.81 | 5/1/2024 4:00:01 PM EST | |||
| 650.00 | 87.80 | 91.80 | 118.00 | -94.31 | -44.43% | 59 | 30 | 1.34 | 0.97 | 0.00 | -0.88 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 652.50 | 85.30 | 89.60 | 73.30 | % | 1 | 0 | 1.33 | 0.97 | 0.00 | -0.96 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 655.00 | 82.80 | 87.20 | 236.30 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.97 | 0.00 | -1.05 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 657.50 | 80.30 | 84.70 | 53.15 | % | 1 | 0 | 1.28 | 0.96 | 0.00 | -1.14 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 660.00 | 77.80 | 82.30 | 75.00 | -109.67 | -59.39% | 30 | 14 | 1.26 | 0.96 | 0.00 | -1.24 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 662.50 | 75.30 | 79.90 | 64.80 | % | 1 | 0 | 1.25 | 0.95 | 0.00 | -1.34 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 665.00 | 72.80 | 77.50 | 200.26 | 0.00 | 0.00% | 0 | 13 | 1.22 | 0.95 | 0.00 | -1.45 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 667.50 | 70.30 | 75.00 | % | 0 | 0 | 1.20 | 0.94 | 0.00 | -1.57 | 5/1/2024 4:00:01 PM EST | |||
| 670.00 | 67.90 | 72.60 | 59.70 | -153.30 | -71.98% | 18 | 12 | 0.90 | 0.93 | 0.00 | -1.68 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 672.50 | 65.80 | 70.10 | % | 0 | 0 | 0.92 | 0.93 | 0.00 | -1.81 | 5/1/2024 4:00:01 PM EST | |||
| 675.00 | 63.40 | 67.90 | 47.00 | -142.00 | -75.14% | 25 | 43 | 0.93 | 0.92 | 0.00 | -1.94 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 677.50 | 61.00 | 65.50 | % | 0 | 0 | 0.91 | 0.91 | 0.00 | -2.07 | 5/1/2024 4:00:01 PM EST | |||
| 680.00 | 58.80 | 62.60 | 61.00 | -151.56 | -71.31% | 45 | 39 | 0.92 | 0.90 | 0.00 | -2.20 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 682.50 | 56.40 | 60.80 | 85.00 | % | 13 | 0 | 0.89 | 0.89 | 0.00 | -2.33 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 685.00 | 54.10 | 58.50 | 34.00 | -149.71 | -81.50% | 18 | 18 | 0.89 | 0.88 | 0.00 | -2.48 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 687.50 | 51.90 | 56.10 | 46.30 | % | 3 | 0 | 0.91 | 0.87 | 0.00 | -2.62 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 690.00 | 49.80 | 53.80 | 78.99 | -110.01 | -58.21% | 77 | 38 | 0.88 | 0.86 | 0.00 | -2.75 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 692.50 | 47.40 | 51.60 | 50.60 | % | 3 | 0 | 0.89 | 0.85 | 0.00 | -2.90 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 695.00 | 45.30 | 49.50 | 61.30 | -119.13 | -66.03% | 31 | 31 | 0.87 | 0.84 | 0.00 | -3.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 697.50 | 43.40 | 47.40 | 71.70 | % | 37 | 0 | 0.87 | 0.82 | 0.01 | -3.18 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 700.00 | 41.30 | 45.30 | 44.00 | -123.25 | -73.70% | 1,547 | 375 | 0.86 | 0.81 | 0.01 | -3.31 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 702.50 | 39.30 | 43.20 | 70.00 | % | 77 | 0 | 0.84 | 0.79 | 0.01 | -3.45 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 705.00 | 38.30 | 40.70 | 40.40 | -131.89 | -76.56% | 455 | 52 | 0.86 | 0.78 | 0.01 | -3.58 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 707.50 | 35.80 | 39.20 | 40.00 | % | 208 | 0 | 0.85 | 0.76 | 0.01 | -3.70 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 710.00 | 34.50 | 36.80 | 39.00 | -129.94 | -76.92% | 1,544 | 63 | 0.85 | 0.75 | 0.01 | -3.83 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 712.50 | 32.00 | 35.20 | 37.40 | % | 303 | 0 | 0.83 | 0.73 | 0.01 | -3.94 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 715.00 | 30.80 | 33.40 | 52.28 | -101.72 | -66.06% | 361 | 89 | 0.84 | 0.71 | 0.01 | -4.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 717.50 | 28.30 | 31.60 | 39.10 | % | 342 | 0 | 0.84 | 0.69 | 0.01 | -4.15 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 720.00 | 26.50 | 30.10 | 31.00 | -119.30 | -79.38% | 1,795 | 179 | 0.83 | 0.67 | 0.01 | -4.24 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 722.50 | 25.90 | 28.00 | 27.96 | % | 431 | 0 | 0.83 | 0.65 | 0.01 | -4.33 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 725.00 | 24.00 | 26.20 | 24.30 | -161.65 | -86.94% | 1,048 | 56 | 0.83 | 0.63 | 0.01 | -4.40 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 727.50 | 22.60 | 24.60 | 23.30 | % | 450 | 0 | 0.82 | 0.61 | 0.01 | -4.47 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 730.00 | 21.20 | 23.10 | 23.50 | -119.50 | -83.57% | 3,546 | 115 | 0.81 | 0.59 | 0.01 | -4.52 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 732.50 | 19.80 | 21.70 | 26.00 | % | 464 | 0 | 0.82 | 0.57 | 0.01 | -4.57 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 735.00 | 18.80 | 20.30 | 21.50 | -117.50 | -84.54% | 881 | 40 | 0.82 | 0.55 | 0.01 | -4.60 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 737.50 | 17.60 | 18.90 | 18.50 | % | 288 | 0 | 0.82 | 0.53 | 0.01 | -4.62 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 740.00 | 16.50 | 17.70 | 17.10 | -122.42 | -87.75% | 2,387 | 107 | 0.82 | 0.51 | 0.01 | -4.63 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 742.50 | 14.80 | 16.50 | 17.10 | -122.58 | -87.76% | 466 | 5 | 0.82 | 0.48 | 0.01 | -4.62 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 745.00 | 13.70 | 15.30 | 15.00 | -118.50 | -88.77% | 723 | 43 | 0.82 | 0.46 | 0.01 | -4.61 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 747.50 | 13.20 | 14.30 | 15.02 | -134.48 | -89.96% | 306 | 15 | 0.81 | 0.44 | 0.01 | -4.58 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 750.00 | 12.00 | 13.10 | 12.40 | -113.13 | -90.13% | 7,557 | 321 | 0.81 | 0.42 | 0.01 | -4.55 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 752.50 | 10.70 | 12.30 | 12.90 | -129.10 | -90.92% | 440 | 7 | 0.82 | 0.40 | 0.01 | -4.49 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 755.00 | 10.00 | 11.40 | 11.40 | -135.65 | -92.25% | 579 | 66 | 0.81 | 0.38 | 0.01 | -4.43 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 757.50 | 9.60 | 10.60 | 10.80 | -156.90 | -93.56% | 488 | 12 | 0.81 | 0.36 | 0.01 | -4.36 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 760.00 | 9.00 | 9.80 | 9.90 | -110.10 | -91.75% | 3,005 | 152 | 0.83 | 0.34 | 0.01 | -4.28 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 762.50 | 7.90 | 9.00 | 7.90 | -106.30 | -93.09% | 306 | 4 | 0.82 | 0.32 | 0.01 | -4.19 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 765.00 | 7.10 | 8.40 | 8.23 | -107.21 | -92.88% | 2,375 | 118 | 0.81 | 0.30 | 0.01 | -4.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 770.00 | 6.50 | 7.00 | 6.60 | -110.78 | -94.38% | 3,479 | 180 | 0.82 | 0.26 | 0.01 | -3.88 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 775.00 | 5.50 | 6.00 | 5.93 | -104.97 | -94.66% | 1,642 | 110 | 0.83 | 0.23 | 0.01 | -3.64 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 780.00 | 4.60 | 5.00 | 4.80 | -106.40 | -95.69% | 4,163 | 391 | 0.83 | 0.20 | 0.01 | -3.39 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 785.00 | 3.40 | 4.30 | 4.30 | -100.80 | -95.91% | 817 | 73 | 0.83 | 0.17 | 0.01 | -3.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 790.00 | 3.20 | 3.60 | 3.43 | -93.78 | -96.48% | 2,070 | 626 | 0.84 | 0.15 | 0.01 | -2.87 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 795.00 | 2.50 | 3.10 | 3.00 | -92.39 | -96.86% | 638 | 95 | 0.85 | 0.13 | 0.00 | -2.61 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 800.00 | 2.35 | 2.55 | 2.35 | -85.85 | -97.34% | 17,247 | 917 | 0.85 | 0.11 | 0.00 | -2.34 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 805.00 | 2.00 | 2.30 | 2.10 | -96.17 | -97.87% | 952 | 106 | 0.87 | 0.09 | 0.00 | -2.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 810.00 | 1.65 | 2.00 | 1.95 | -90.16 | -97.89% | 1,862 | 128 | 0.88 | 0.08 | 0.00 | -1.85 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 815.00 | 1.30 | 1.70 | 1.60 | -87.69 | -98.21% | 481 | 111 | 0.91 | 0.07 | 0.00 | -1.63 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 820.00 | 1.25 | 1.50 | 1.40 | -78.28 | -98.25% | 3,752 | 325 | 0.92 | 0.05 | 0.00 | -1.42 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 825.00 | 1.10 | 1.40 | 1.35 | -76.55 | -98.27% | 897 | 234 | 0.93 | 0.05 | 0.00 | -1.22 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 830.00 | 1.05 | 1.25 | 1.10 | -72.30 | -98.51% | 1,136 | 140 | 0.94 | 0.04 | 0.00 | -1.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 835.00 | 0.75 | 1.15 | 1.14 | -69.64 | -98.39% | 540 | 303 | 0.97 | 0.03 | 0.00 | -0.89 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 840.00 | 0.85 | 1.05 | 0.90 | -66.70 | -98.67% | 2,420 | 323 | 0.98 | 0.02 | 0.00 | -0.75 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 845.00 | 0.75 | 0.95 | 0.75 | -65.02 | -98.86% | 578 | 183 | 1.00 | 0.02 | 0.00 | -0.63 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 850.00 | 0.70 | 0.80 | 0.77 | -62.47 | -98.79% | 5,375 | 811 | 1.01 | 0.02 | 0.00 | -0.52 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 855.00 | 0.65 | 0.85 | 0.75 | -60.49 | -98.78% | 518 | 220 | 0.98 | 0.01 | 0.00 | -0.43 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 860.00 | 0.50 | 0.80 | 0.66 | -57.58 | -98.87% | 632 | 429 | 1.01 | 0.01 | 0.00 | -0.35 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 865.00 | 0.60 | 0.85 | 0.65 | -55.67 | -98.85% | 339 | 287 | 1.10 | 0.01 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 870.00 | 0.55 | 0.70 | 0.60 | -54.90 | -98.92% | 709 | 513 | 1.12 | 0.01 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 875.00 | 0.35 | 0.65 | 0.65 | -50.85 | -98.74% | 718 | 331 | 1.15 | 0.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 880.00 | 0.40 | 0.60 | 0.65 | -49.60 | -98.71% | 480 | 299 | 1.16 | 0.00 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 885.00 | 0.40 | 0.75 | 0.80 | -47.17 | -98.34% | 222 | 285 | 1.22 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 890.00 | 0.45 | 0.50 | 0.50 | -43.70 | -98.87% | 566 | 593 | 1.22 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 895.00 | 0.30 | 0.65 | 0.55 | -43.14 | -98.75% | 338 | 294 | 1.24 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 900.00 | 0.45 | 0.50 | 0.50 | -41.78 | -98.82% | 5,651 | 1,415 | 1.25 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 905.00 | 0.40 | 0.70 | 0.40 | -40.70 | -99.03% | 427 | 297 | 1.31 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 910.00 | 0.35 | 0.65 | 0.55 | -38.08 | -98.58% | 417 | 720 | 1.31 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 915.00 | 0.25 | 0.65 | 0.73 | -37.32 | -98.09% | 120 | 181 | 1.33 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 920.00 | 0.25 | 0.50 | 0.35 | -35.62 | -99.03% | 459 | 580 | 1.32 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 925.00 | 0.25 | 0.60 | 0.35 | -33.69 | -98.98% | 575 | 321 | 1.39 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 930.00 | 0.20 | 0.40 | 0.26 | -32.04 | -99.20% | 338 | 492 | 1.34 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 935.00 | 0.20 | 0.40 | 0.34 | -31.46 | -98.94% | 147 | 134 | 1.37 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 940.00 | 0.30 | 0.60 | 0.30 | -28.10 | -98.95% | 186 | 222 | 1.42 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 945.00 | 0.30 | 0.40 | 0.45 | -29.35 | -98.49% | 254 | 311 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 950.00 | 0.30 | 0.35 | 0.34 | -27.09 | -98.76% | 1,529 | 1,476 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 955.00 | 0.20 | 0.50 | 0.36 | -25.72 | -98.62% | 641 | 552 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 960.00 | 0.20 | 0.35 | 0.30 | -24.73 | -98.81% | 309 | 278 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 965.00 | 0.20 | 0.35 | 0.26 | -24.74 | -98.96% | 101 | 225 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 970.00 | 0.25 | 0.50 | 0.25 | -22.17 | -98.89% | 185 | 237 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 975.00 | 0.15 | 0.25 | 0.25 | -21.31 | -98.84% | 197 | 257 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 980.00 | 0.25 | 0.45 | 0.40 | -20.52 | -98.09% | 156 | 384 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 985.00 | 0.25 | 0.45 | 0.25 | -20.42 | -98.80% | 84 | 159 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 990.00 | 0.20 | 0.40 | 0.32 | -18.68 | -98.32% | 90 | 369 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 995.00 | 0.10 | 0.45 | 0.10 | -17.70 | -99.44% | 222 | 244 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,000.00 | 0.20 | 0.25 | 0.25 | -16.81 | -98.54% | 4,070 | 3,510 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,005.00 | 0.15 | 0.40 | 0.18 | -16.42 | -98.92% | 266 | 224 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,010.00 | 0.15 | 0.30 | 0.15 | -15.41 | -99.04% | 646 | 542 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,015.00 | 0.10 | 0.35 | 0.35 | -14.60 | -97.66% | 28 | 85 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,020.00 | 0.10 | 0.35 | 0.23 | -13.27 | -98.30% | 719 | 604 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,025.00 | 0.10 | 0.35 | 0.22 | -13.08 | -98.35% | 115 | 190 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,030.00 | 0.10 | 0.30 | 0.10 | -11.85 | -99.17% | 600 | 285 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,035.00 | 0.10 | 0.35 | 0.10 | -12.91 | -99.24% | 132 | 205 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,040.00 | 0.10 | 0.25 | 0.18 | -11.32 | -98.44% | 425 | 502 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,045.00 | 0.05 | 0.30 | 0.18 | -11.07 | -98.40% | 236 | 158 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,050.00 | 0.10 | 0.15 | 0.15 | -10.85 | -98.64% | 1,157 | 1,061 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,055.00 | 0.05 | 0.15 | 0.15 | -9.85 | -98.50% | 44 | 105 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,060.00 | 0.05 | 0.15 | 0.15 | -9.27 | -98.41% | 588 | 666 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,065.00 | 0.05 | 0.30 | 0.26 | -9.04 | -97.21% | 26 | 79 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,070.00 | 0.05 | 0.15 | 0.10 | -8.40 | -98.83% | 248 | 322 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,075.00 | 0.05 | 0.30 | 0.15 | -8.65 | -98.30% | 51 | 102 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,080.00 | 0.10 | 0.15 | 0.15 | -7.35 | -98.00% | 72 | 222 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,085.00 | 0.05 | 0.25 | 0.14 | -7.99 | -98.28% | 41 | 97 | 1.90 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,090.00 | 0.05 | 0.30 | 0.05 | -7.17 | -99.31% | 49 | 305 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,095.00 | 0.05 | 0.15 | 0.05 | -6.95 | -99.29% | 82 | 124 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,100.00 | 0.10 | 0.15 | 0.10 | -6.60 | -98.51% | 1,471 | 2,294 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,105.00 | 0.05 | 0.20 | 0.17 | -6.29 | -97.37% | 178 | 178 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,110.00 | 0.05 | 0.20 | 0.11 | -5.86 | -98.16% | 287 | 184 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,115.00 | 0.05 | 0.25 | 0.09 | -6.41 | -98.62% | 80 | 124 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,120.00 | 0.05 | 0.20 | 0.17 | -6.33 | -97.39% | 184 | 289 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,125.00 | 0.05 | 0.10 | 0.06 | -5.34 | -98.89% | 71 | 122 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,130.00 | 0.05 | 0.10 | 0.06 | -5.10 | -98.84% | 128 | 233 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,140.00 | 0.05 | 0.10 | 0.05 | -4.50 | -98.91% | 57 | 248 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,150.00 | 0.05 | 0.10 | 0.05 | -4.16 | -98.82% | 338 | 1,278 | 2.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,160.00 | 0.05 | 0.10 | 0.05 | -4.85 | -98.98% | 49 | 333 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,170.00 | 0.05 | 0.10 | 0.05 | -3.65 | -98.65% | 100 | 436 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,180.00 | 0.05 | 0.10 | 0.05 | -3.35 | -98.53% | 206 | 177 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,190.00 | 0.00 | 0.05 | 0.05 | -2.95 | -98.34% | 167 | 205 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.01 | -2.84 | -99.65% | 1,244 | 2,267 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,210.00 | 0.00 | 0.10 | 0.05 | -2.49 | -98.04% | 132 | 147 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,220.00 | 0.00 | 0.05 | 0.03 | -2.30 | -98.72% | 173 | 136 | 2.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,230.00 | 0.00 | 0.05 | 0.05 | -2.25 | -97.83% | 93 | 211 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,240.00 | 0.00 | 0.05 | 0.05 | -2.40 | -97.96% | 226 | 73 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,250.00 | 0.00 | 0.05 | 0.02 | -1.98 | -99.00% | 329 | 724 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,260.00 | 0.00 | 0.05 | 0.05 | -1.73 | -97.20% | 95 | 86 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,270.00 | 0.00 | 0.05 | 0.01 | -1.89 | -99.48% | 65 | 120 | 2.38 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,280.00 | 0.00 | 0.05 | 0.03 | -1.63 | -98.20% | 41 | 287 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,290.00 | 0.00 | 0.05 | 0.05 | -1.45 | -96.67% | 4 | 73 | 2.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,300.00 | 0.00 | 0.05 | 0.04 | -1.36 | -97.15% | 398 | 886 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,310.00 | 0.00 | 0.05 | 0.03 | -1.31 | -97.77% | 46 | 77 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,320.00 | 0.00 | 0.05 | 0.03 | -1.07 | -97.28% | 54 | 293 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,330.00 | 0.00 | 0.05 | 0.05 | -1.17 | -95.91% | 13 | 104 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,340.00 | 0.00 | 0.05 | 0.05 | -1.10 | -95.66% | 11 | 139 | 2.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,350.00 | 0.00 | 0.05 | 0.02 | -0.93 | -97.90% | 218 | 391 | 2.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,360.00 | 0.00 | 0.05 | 0.05 | -0.85 | -94.45% | 16 | 78 | 2.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,370.00 | 0.00 | 0.05 | 0.05 | -0.73 | -93.59% | 11 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,380.00 | 0.00 | 0.05 | 0.01 | -1.04 | -99.05% | 6 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,390.00 | 0.00 | 0.05 | 0.05 | -0.80 | -94.12% | 18 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,400.00 | 0.00 | 0.05 | 0.03 | -0.72 | -96.00% | 179 | 697 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,410.00 | 0.00 | 0.05 | 0.03 | -0.82 | -96.48% | 40 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,420.00 | 0.00 | 0.05 | 0.03 | -0.62 | -95.39% | 98 | 322 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,430.00 | 0.00 | 0.05 | 0.03 | -0.57 | -95.00% | 585 | 2,844 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 7 | 841 | 0.00 | 0.00 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 370.00 | 0.00 | 0.05 | 0.01 | -0.09 | -90.00% | 1 | 246 | 0.00 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 380.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 87 | 0.00 | 0.00 | 0.00 | -0.09 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 390.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 15 | 0.00 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | -0.12 | -80.00% | 20 | 856 | 0.00 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 410.00 | 0.00 | 0.05 | 0.05 | -0.18 | -78.27% | 2 | 38 | 2.73 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 420.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 2 | 36 | 2.62 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 430.00 | 0.00 | 0.05 | 0.05 | -0.24 | -82.76% | 10 | 65 | 2.52 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 440.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 3 | 84 | 2.42 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | -0.32 | -91.43% | 132 | 378 | 2.32 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 455.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 68 | 9 | 2.28 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 460.00 | 0.00 | 0.15 | 0.10 | -0.25 | -71.43% | 52 | 18 | 2.48 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 465.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 16 | 2.50 | 0.00 | 0.00 | -0.11 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 470.00 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 86 | 93 | 2.51 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 475.00 | 0.00 | 0.15 | 0.05 | -0.55 | -91.67% | 7 | 62 | 2.33 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | -0.29 | -85.30% | 129 | 97 | 2.18 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 485.00 | 0.00 | 0.25 | 0.15 | -0.25 | -62.50% | 44 | 32 | 2.36 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 490.00 | 0.00 | 0.20 | 0.05 | -0.30 | -85.72% | 26 | 108 | 2.25 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 495.00 | 0.00 | 0.05 | 0.05 | -0.45 | -90.00% | 90 | 90 | 1.91 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 500.00 | 0.00 | 0.05 | 0.05 | -0.40 | -88.89% | 1,297 | 1,243 | 1.86 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 505.00 | 0.00 | 0.15 | 0.09 | -0.36 | -80.00% | 45 | 68 | 2.03 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 510.00 | 0.00 | 0.25 | 0.08 | -0.44 | -84.62% | 51 | 206 | 2.10 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 515.00 | 0.00 | 0.10 | 0.05 | -0.55 | -91.67% | 21 | 37 | 1.85 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 520.00 | 0.05 | 0.15 | 0.10 | -0.45 | -81.82% | 211 | 193 | 1.79 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 525.00 | 0.05 | 0.20 | 0.10 | -0.53 | -84.13% | 46 | 39 | 1.78 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 530.00 | 0.00 | 0.10 | 0.22 | -0.68 | -75.56% | 112 | 100 | 1.72 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 535.00 | 0.05 | 0.10 | 0.08 | -0.54 | -87.10% | 72 | 77 | 1.62 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 540.00 | 0.05 | 0.20 | 0.10 | -0.85 | -89.48% | 85 | 138 | 1.64 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 545.00 | 0.10 | 0.20 | 0.10 | -0.95 | -90.48% | 101 | 99 | 1.70 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 550.00 | 0.05 | 0.20 | 0.09 | -0.81 | -90.00% | 1,155 | 710 | 1.56 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 555.00 | 0.05 | 0.15 | 0.05 | -1.05 | -95.46% | 306 | 168 | 1.49 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 560.00 | 0.05 | 0.25 | 0.12 | -0.78 | -86.67% | 186 | 151 | 1.49 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 565.00 | 0.05 | 0.30 | 0.15 | -1.15 | -88.47% | 32 | 83 | 1.47 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 570.00 | 0.05 | 0.25 | 0.10 | -1.09 | -91.60% | 437 | 744 | 1.49 | 0.00 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 575.00 | 0.20 | 0.40 | 0.25 | -1.15 | -82.15% | 144 | 211 | 1.48 | 0.00 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 580.00 | 0.25 | 0.30 | 0.35 | -1.25 | -78.13% | 176 | 270 | 1.46 | 0.00 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 585.00 | 0.05 | 0.40 | 0.51 | -0.97 | -65.55% | 27 | 79 | 1.38 | 0.00 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 590.00 | 0.20 | 0.35 | 0.25 | -1.05 | -80.77% | 178 | 194 | 1.38 | 0.00 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 592.50 | 0.15 | 0.35 | 0.10 | % | 27 | 0 | 1.33 | 0.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 595.00 | 0.25 | 0.40 | 0.25 | -1.35 | -84.38% | 354 | 244 | 1.35 | 0.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 597.50 | 0.15 | 0.40 | 0.30 | % | 108 | 0 | 1.29 | 0.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 600.00 | 0.30 | 0.40 | 0.35 | -1.35 | -79.42% | 4,918 | 1,687 | 1.33 | 0.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 602.50 | 0.20 | 0.45 | 0.50 | % | 16 | 0 | 1.28 | 0.00 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 605.00 | 0.20 | 0.60 | 0.45 | -1.50 | -76.93% | 125 | 334 | 1.26 | 0.00 | 0.00 | -0.20 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 607.50 | 0.25 | 0.60 | 0.67 | % | 27 | 0 | 1.29 | 0.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 610.00 | 0.35 | 0.65 | 0.50 | -1.55 | -75.61% | 487 | 312 | 1.29 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 612.50 | 0.40 | 0.50 | 0.35 | % | 24 | 0 | 1.28 | 0.00 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 615.00 | 0.35 | 0.70 | 0.80 | -1.70 | -68.00% | 222 | 81 | 1.25 | 0.00 | 0.00 | -0.26 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 617.50 | 0.45 | 0.70 | 0.45 | % | 62 | 0 | 1.24 | 0.00 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 620.00 | 0.40 | 0.75 | 0.55 | -1.69 | -75.45% | 710 | 345 | 1.25 | 0.00 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 622.50 | 0.50 | 0.75 | 0.55 | % | 37 | 0 | 1.24 | -0.01 | 0.00 | -0.32 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 625.00 | 0.55 | 0.75 | 0.60 | -1.85 | -75.51% | 554 | 174 | 1.21 | -0.01 | 0.00 | -0.35 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 627.50 | 0.55 | 0.80 | 0.70 | % | 61 | 0 | 1.23 | -0.01 | 0.00 | -0.38 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 630.00 | 0.60 | 0.90 | 0.75 | -1.85 | -71.16% | 1,554 | 335 | 1.19 | -0.01 | 0.00 | -0.42 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 632.50 | 0.60 | 0.95 | 0.85 | % | 39 | 0 | 1.19 | -0.01 | 0.00 | -0.46 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 635.00 | 0.70 | 0.95 | 0.65 | -2.65 | -80.31% | 252 | 142 | 1.12 | -0.01 | 0.00 | -0.51 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 637.50 | 0.60 | 0.95 | 0.90 | % | 91 | 0 | 1.11 | -0.01 | 0.00 | -0.56 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 640.00 | 0.75 | 1.00 | 0.90 | -2.26 | -71.52% | 767 | 180 | 1.07 | -0.02 | 0.00 | -0.61 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 642.50 | 0.80 | 1.10 | 1.20 | % | 210 | 0 | 1.09 | -0.02 | 0.00 | -0.67 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 645.00 | 0.85 | 1.15 | 1.05 | -3.15 | -75.00% | 441 | 122 | 1.06 | -0.02 | 0.00 | -0.73 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 647.50 | 0.90 | 1.25 | 0.66 | % | 121 | 0 | 1.07 | -0.02 | 0.00 | -0.81 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 650.00 | 1.10 | 1.20 | 1.10 | -2.55 | -69.87% | 9,524 | 1,164 | 1.04 | -0.03 | 0.00 | -0.88 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 652.50 | 0.90 | 1.30 | 1.25 | % | 167 | 0 | 1.03 | -0.03 | 0.00 | -0.96 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 655.00 | 1.05 | 1.35 | 1.28 | -2.32 | -64.45% | 341 | 166 | 1.01 | -0.03 | 0.00 | -1.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 657.50 | 1.10 | 1.45 | 1.30 | % | 237 | 0 | 1.00 | -0.04 | 0.00 | -1.14 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 660.00 | 1.25 | 1.55 | 1.25 | -4.05 | -76.42% | 955 | 217 | 0.99 | -0.04 | 0.00 | -1.24 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 662.50 | 1.30 | 1.65 | 1.60 | % | 80 | 0 | 0.97 | -0.05 | 0.00 | -1.34 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 665.00 | 1.40 | 1.75 | 1.40 | -3.18 | -69.44% | 408 | 323 | 0.97 | -0.05 | 0.00 | -1.45 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 667.50 | 1.50 | 1.85 | 1.90 | % | 162 | 0 | 0.95 | -0.06 | 0.00 | -1.57 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 670.00 | 1.60 | 1.95 | 2.00 | -2.80 | -58.34% | 2,054 | 567 | 0.94 | -0.07 | 0.00 | -1.68 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 672.50 | 1.75 | 2.15 | 1.66 | % | 292 | 0 | 0.92 | -0.07 | 0.00 | -1.81 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 675.00 | 1.75 | 2.20 | 2.00 | -3.23 | -61.76% | 1,124 | 438 | 0.91 | -0.08 | 0.00 | -1.94 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 677.50 | 1.95 | 2.45 | 2.35 | % | 241 | 0 | 0.90 | -0.09 | 0.00 | -2.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 680.00 | 2.10 | 2.50 | 2.40 | -3.10 | -56.37% | 2,251 | 368 | 0.89 | -0.10 | 0.00 | -2.20 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 682.50 | 2.25 | 2.80 | 2.49 | % | 166 | 0 | 0.88 | -0.11 | 0.00 | -2.33 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 685.00 | 2.50 | 3.00 | 2.75 | -3.35 | -54.92% | 740 | 135 | 0.88 | -0.12 | 0.00 | -2.48 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 687.50 | 2.25 | 3.30 | 2.75 | % | 316 | 0 | 0.86 | -0.13 | 0.00 | -2.62 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 690.00 | 2.85 | 3.60 | 3.35 | -3.27 | -49.40% | 2,864 | 315 | 0.86 | -0.14 | 0.00 | -2.75 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 692.50 | 2.85 | 3.90 | 3.80 | % | 183 | 0 | 0.85 | -0.15 | 0.00 | -2.90 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 695.00 | 2.90 | 4.50 | 4.00 | -2.88 | -41.86% | 691 | 363 | 0.85 | -0.16 | 0.00 | -3.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 697.50 | 3.60 | 4.70 | 4.20 | % | 1,458 | 0 | 0.84 | -0.18 | 0.01 | -3.18 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 700.00 | 4.40 | 5.00 | 4.80 | -2.95 | -38.07% | 19,201 | 2,157 | 0.84 | -0.19 | 0.01 | -3.31 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 702.50 | 4.90 | 5.50 | 5.00 | % | 609 | 0 | 0.83 | -0.21 | 0.01 | -3.45 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 705.00 | 5.00 | 6.20 | 5.60 | -2.60 | -31.71% | 1,072 | 130 | 0.83 | -0.22 | 0.01 | -3.58 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 707.50 | 5.90 | 6.70 | 6.40 | % | 268 | 0 | 0.82 | -0.24 | 0.01 | -3.70 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 710.00 | 6.50 | 6.70 | 6.70 | -2.23 | -24.98% | 2,943 | 282 | 0.82 | -0.25 | 0.01 | -3.83 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 712.50 | 6.60 | 7.80 | 7.00 | % | 684 | 0 | 0.81 | -0.27 | 0.01 | -3.94 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 715.00 | 7.70 | 8.70 | 9.60 | -0.25 | -2.54% | 1,366 | 147 | 0.81 | -0.29 | 0.01 | -4.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 717.50 | 8.10 | 9.40 | 9.80 | % | 501 | 0 | 0.81 | -0.31 | 0.01 | -4.15 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 720.00 | 8.80 | 10.30 | 9.80 | +0.20 | +2.09% | 4,760 | 530 | 0.82 | -0.33 | 0.01 | -4.24 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 722.50 | 9.60 | 11.20 | 11.10 | % | 603 | 0 | 0.81 | -0.35 | 0.01 | -4.33 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 725.00 | 10.60 | 12.10 | 11.60 | +0.15 | +1.31% | 2,054 | 278 | 0.80 | -0.37 | 0.01 | -4.40 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 727.50 | 11.60 | 13.20 | 12.50 | % | 399 | 0 | 0.81 | -0.39 | 0.01 | -4.47 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 730.00 | 13.50 | 14.20 | 13.50 | +0.50 | +3.85% | 3,223 | 541 | 0.82 | -0.41 | 0.01 | -4.52 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 732.50 | 13.80 | 15.20 | 14.50 | % | 716 | 0 | 0.81 | -0.43 | 0.01 | -4.57 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 735.00 | 15.10 | 16.50 | 15.45 | +2.15 | +16.17% | 981 | 126 | 0.81 | -0.45 | 0.01 | -4.60 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 737.50 | 16.20 | 17.60 | 16.42 | % | 413 | 0 | 0.80 | -0.47 | 0.01 | -4.62 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 740.00 | 17.40 | 18.90 | 18.05 | +4.05 | +28.93% | 2,491 | 660 | 0.80 | -0.49 | 0.01 | -4.63 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 742.50 | 18.80 | 20.30 | 19.60 | +5.15 | +35.64% | 431 | 101 | 0.79 | -0.52 | 0.01 | -4.62 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 745.00 | 20.00 | 21.60 | 20.57 | +5.17 | +33.58% | 678 | 197 | 0.80 | -0.54 | 0.01 | -4.61 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 747.50 | 21.60 | 23.00 | 21.90 | +5.90 | +36.88% | 517 | 165 | 0.79 | -0.56 | 0.01 | -4.58 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 750.00 | 23.20 | 24.50 | 23.62 | +7.27 | +44.47% | 3,841 | 1,730 | 0.80 | -0.58 | 0.01 | -4.55 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 752.50 | 24.40 | 26.30 | 26.50 | +9.64 | +57.18% | 158 | 66 | 0.79 | -0.60 | 0.01 | -4.49 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 755.00 | 26.20 | 28.00 | 27.30 | +9.66 | +54.77% | 643 | 304 | 0.79 | -0.62 | 0.01 | -4.43 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 757.50 | 27.50 | 29.70 | 30.90 | +11.30 | +57.66% | 182 | 69 | 0.79 | -0.64 | 0.01 | -4.36 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 760.00 | 29.40 | 31.70 | 30.12 | +11.12 | +58.53% | 863 | 1,110 | 0.79 | -0.66 | 0.01 | -4.28 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 762.50 | 31.00 | 33.50 | 31.30 | +11.00 | +54.19% | 194 | 57 | 0.80 | -0.68 | 0.01 | -4.19 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 765.00 | 32.90 | 35.40 | 32.20 | +11.90 | +58.63% | 611 | 439 | 0.80 | -0.70 | 0.01 | -4.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 770.00 | 36.30 | 39.40 | 39.05 | +17.61 | +82.14% | 497 | 455 | 0.80 | -0.74 | 0.01 | -3.88 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 775.00 | 40.10 | 43.20 | 40.40 | +17.25 | +74.52% | 283 | 254 | 0.81 | -0.77 | 0.01 | -3.64 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 780.00 | 44.20 | 47.30 | 44.80 | +19.20 | +75.00% | 440 | 573 | 0.79 | -0.80 | 0.01 | -3.39 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 785.00 | 48.50 | 51.60 | 48.82 | +21.20 | +76.76% | 62 | 207 | 0.81 | -0.83 | 0.01 | -3.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 790.00 | 52.90 | 56.30 | 53.40 | +25.42 | +90.86% | 227 | 527 | 0.78 | -0.85 | 0.01 | -2.87 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 795.00 | 57.60 | 60.50 | 36.40 | +6.56 | +21.99% | 94 | 172 | 0.80 | -0.87 | 0.00 | -2.61 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 800.00 | 62.00 | 65.40 | 63.00 | +31.78 | +101.80% | 1,423 | 1,473 | 0.81 | -0.89 | 0.00 | -2.34 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 805.00 | 66.60 | 70.00 | 69.30 | +36.08 | +108.61% | 61 | 122 | 0.80 | -0.91 | 0.00 | -2.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 810.00 | 71.00 | 74.50 | 72.00 | +35.40 | +96.73% | 105 | 335 | 0.77 | -0.92 | 0.00 | -1.85 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 815.00 | 76.10 | 79.60 | 57.05 | +19.10 | +50.33% | 52 | 96 | 0.79 | -0.93 | 0.00 | -1.63 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 820.00 | 80.60 | 84.10 | 79.54 | +40.04 | +101.37% | 241 | 381 | 1.12 | -0.95 | 0.00 | -1.42 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 825.00 | 85.40 | 89.00 | 89.60 | +47.60 | +113.34% | 236 | 261 | 1.15 | -0.95 | 0.00 | -1.22 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 830.00 | 90.30 | 94.50 | 93.60 | +49.52 | +112.35% | 176 | 263 | 1.19 | -0.96 | 0.00 | -1.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 835.00 | 95.30 | 98.90 | 96.21 | +49.16 | +104.49% | 135 | 301 | 1.21 | -0.97 | 0.00 | -0.89 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 840.00 | 100.10 | 104.20 | 100.29 | +52.29 | +108.94% | 124 | 575 | 1.20 | -0.98 | 0.00 | -0.75 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 845.00 | 105.30 | 109.00 | 85.49 | +33.77 | +65.30% | 59 | 179 | 1.24 | -0.98 | 0.00 | -0.63 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 850.00 | 110.30 | 113.90 | 115.10 | +61.33 | +114.06% | 504 | 1,423 | 1.28 | -0.98 | 0.00 | -0.52 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 855.00 | 115.20 | 119.00 | 117.40 | +62.26 | +112.92% | 88 | 179 | 1.32 | -0.99 | 0.00 | -0.43 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 860.00 | 119.90 | 124.20 | 120.00 | +61.42 | +104.85% | 182 | 359 | 1.36 | -0.99 | 0.00 | -0.35 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 865.00 | 124.90 | 128.60 | 130.82 | +70.92 | +118.40% | 161 | 387 | 1.42 | -0.99 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 870.00 | 129.80 | 134.00 | 124.29 | +59.66 | +92.31% | 179 | 353 | 1.46 | -0.99 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 875.00 | 134.80 | 139.10 | 133.70 | +66.40 | +98.67% | 116 | 370 | 1.49 | -1.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 880.00 | 139.80 | 144.10 | 139.85 | +68.27 | +95.38% | 132 | 193 | 1.53 | -1.00 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 885.00 | 145.10 | 148.80 | 123.76 | +50.76 | +69.54% | 40 | 127 | 1.53 | -1.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 890.00 | 149.80 | 153.90 | 151.20 | +73.00 | +93.35% | 75 | 262 | 1.54 | -1.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 895.00 | 155.00 | 158.60 | 152.84 | +75.44 | +97.47% | 78 | 124 | 1.59 | -1.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 900.00 | 159.70 | 163.80 | 162.40 | +79.08 | +94.92% | 155 | 341 | 1.67 | -1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 905.00 | 165.00 | 168.80 | 164.47 | +75.91 | +85.72% | 6 | 74 | 1.66 | -1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 910.00 | 169.70 | 174.00 | 158.50 | +72.00 | +83.24% | 146 | 219 | 1.73 | -1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 915.00 | 175.00 | 178.70 | 174.42 | +82.77 | +90.32% | 3 | 22 | 1.71 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 920.00 | 180.00 | 183.70 | 155.33 | +57.33 | +58.50% | 18 | 102 | 1.75 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 925.00 | 184.90 | 188.40 | 157.80 | +69.00 | +77.71% | 2 | 51 | 1.78 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 930.00 | 189.90 | 193.40 | 195.00 | +90.64 | +86.86% | 31 | 131 | 1.82 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 935.00 | 194.90 | 198.40 | 194.70 | +89.99 | +85.95% | 7 | 38 | 1.85 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 940.00 | 199.90 | 203.40 | 205.65 | +95.95 | +87.47% | 5 | 52 | 1.79 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 945.00 | 204.90 | 208.70 | 208.53 | +92.01 | +78.97% | 10 | 21 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 950.00 | 209.90 | 213.60 | 179.70 | +62.35 | +53.14% | 52 | 153 | 1.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 955.00 | 214.90 | 218.60 | 222.04 | +100.79 | +83.13% | 8 | 82 | 1.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 960.00 | 219.90 | 223.60 | 236.55 | +110.10 | +87.07% | 13 | 52 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 965.00 | 224.90 | 228.60 | 223.11 | +95.95 | +75.46% | 21 | 28 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 970.00 | 229.90 | 233.60 | 254.90 | +118.05 | +86.27% | 2 | 28 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 975.00 | 234.90 | 238.40 | 211.13 | +78.61 | +59.32% | 6 | 45 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 980.00 | 239.90 | 243.50 | 211.65 | +69.60 | +49.00% | 15 | 59 | 2.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 985.00 | 244.90 | 248.30 | 261.67 | +114.47 | +77.77% | 1 | 37 | 2.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 990.00 | 249.90 | 253.50 | 252.00 | +100.80 | +66.67% | 5 | 30 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 995.00 | 254.80 | 258.30 | 254.46 | +106.06 | +71.47% | 2 | 11 | 2.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,000.00 | 259.80 | 263.30 | 264.00 | +111.70 | +73.35% | 22 | 122 | 2.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,005.00 | 264.80 | 268.30 | 299.80 | +143.13 | +91.36% | 2 | 8 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,010.00 | 269.80 | 273.30 | 271.90 | +108.33 | +66.23% | 1 | 12 | 2.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,015.00 | 274.80 | 278.30 | 283.39 | +119.66 | +73.09% | 1 | 24 | 2.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,020.00 | 279.80 | 283.30 | 292.75 | +118.03 | +67.56% | 7 | 19 | 2.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,025.00 | 284.80 | 288.30 | 152.00 | 0.00 | 0.00% | 0 | 7 | 2.39 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 1,030.00 | 289.40 | 294.00 | 294.95 | +118.49 | +67.15% | 2 | 38 | 2.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,035.00 | 294.80 | 298.30 | 298.33 | +131.45 | +78.77% | 2 | 16 | 2.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,040.00 | 299.80 | 303.50 | 172.40 | 0.00 | 0.00% | 0 | 20 | 2.48 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 1,045.00 | 304.80 | 308.30 | 322.50 | +115.25 | +55.61% | 1 | 6 | 2.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,050.00 | 309.80 | 313.30 | 310.00 | +113.55 | +57.81% | 5 | 24 | 2.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,055.00 | 314.80 | 318.30 | 329.27 | +148.32 | +81.97% | 1 | 8 | 2.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,060.00 | 319.80 | 323.40 | 206.76 | 0.00 | 0.00% | 0 | 23 | 2.59 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 1,065.00 | 324.80 | 328.30 | 185.10 | 0.00 | 0.00% | 0 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 1,070.00 | 329.80 | 333.60 | 331.90 | +129.90 | +64.31% | 1 | 10 | 2.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,075.00 | 334.80 | 338.40 | 215.50 | 0.00 | 0.00% | 0 | 18 | 2.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 1,080.00 | 339.80 | 343.30 | 325.90 | +97.36 | +42.61% | 3 | 9 | 2.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,085.00 | 344.80 | 348.30 | 346.90 | +171.40 | +97.67% | 1 | 3 | 2.72 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,090.00 | 349.80 | 353.30 | 342.20 | +102.10 | +42.53% | 1 | 3 | 2.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,095.00 | 354.80 | 358.60 | 357.30 | +141.40 | +65.50% | 2 | 6 | 2.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,100.00 | 359.80 | 363.30 | 358.73 | +112.21 | +45.52% | 7 | 30 | 2.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,105.00 | 364.80 | 368.30 | 338.70 | +113.85 | +50.64% | 3 | 3 | 2.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,110.00 | 369.80 | 373.30 | 195.00 | 0.00 | 0.00% | 0 | 2 | 2.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:01 PM EST |
| 1,115.00 | 374.80 | 378.60 | 372.75 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 1,120.00 | 379.80 | 383.60 | 189.40 | 0.00 | 0.00% | 0 | 12 | 2.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:01 PM EST |
| 1,125.00 | 384.80 | 388.60 | 292.30 | 0.00 | 0.00% | 0 | 2 | 2.93 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:01 PM EST |
| 1,130.00 | 389.80 | 393.60 | 383.70 | +187.70 | +95.77% | 5 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,140.00 | 399.80 | 403.50 | 403.00 | +158.00 | +64.49% | 14 | 4 | 3.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,150.00 | 409.80 | 413.50 | 425.93 | +152.18 | +55.60% | 1 | 4 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,160.00 | 419.80 | 423.50 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 1,170.00 | 429.80 | 433.50 | 431.90 | +140.50 | +48.22% | 1 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,180.00 | 439.80 | 443.50 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 1,190.00 | 449.80 | 453.50 | 436.70 | -42.50 | -8.87% | 14 | 8 | 3.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,200.00 | 459.80 | 463.50 | 442.00 | +106.00 | +31.55% | 21 | 5 | 3.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,210.00 | 469.80 | 473.50 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 1,220.00 | 479.80 | 483.50 | 478.70 | +156.43 | +48.54% | 5 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,230.00 | 489.80 | 493.50 | 481.80 | % | 2 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 1,240.00 | 499.80 | 503.50 | 493.70 | +132.53 | +36.70% | 6 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,250.00 | 509.80 | 513.50 | 501.48 | +150.21 | +42.77% | 1 | 2 | 3.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,260.00 | 519.80 | 523.50 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 1,270.00 | 529.80 | 533.50 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 1,280.00 | 539.80 | 543.50 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 1,290.00 | 549.80 | 553.50 | 526.20 | 0.00 | 0.00% | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 1,300.00 | 559.80 | 563.50 | 563.00 | +93.02 | +19.80% | 7 | 2 | 3.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,310.00 | 569.80 | 573.50 | 363.95 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:01 PM EST |
| 1,320.00 | 579.80 | 583.50 | 581.90 | -46.77 | -7.44% | 1 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,330.00 | 589.80 | 593.50 | 517.30 | 0.00 | 0.00% | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 1,340.00 | 599.80 | 603.50 | 600.00 | 0.00 | 0.00% | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 1,350.00 | 609.80 | 613.50 | 596.60 | -43.50 | -6.80% | 20 | 6 | 3.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,360.00 | 619.80 | 623.50 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 1,370.00 | 629.80 | 633.50 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 1,380.00 | 639.80 | 643.50 | 613.80 | % | 1 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 1,390.00 | 649.80 | 653.50 | 629.10 | 0.00 | 0.00% | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 1,400.00 | 659.80 | 663.50 | 647.00 | -59.92 | -8.48% | 4 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,410.00 | 669.80 | 673.50 | 643.80 | % | 6 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST | |
| 1,420.00 | 679.80 | 683.50 | 666.50 | +152.03 | +29.56% | 3 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 1,430.00 | 689.80 | 693.50 | 671.70 | +105.70 | +18.68% | 28 | 5 | 4.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |