Options Chain for SUPER MICRO COMPUTER INC COM (SMCI) - $782.70 as of 5/6/2024 2:20:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 449.10 | 460.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.06 | 5/6/2024 12:58:54 PM EST | |||
| 380.00 | 439.20 | 450.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.06 | 5/6/2024 12:58:54 PM EST | |||
| 390.00 | 428.70 | 439.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.06 | 5/6/2024 12:58:54 PM EST | |||
| 400.00 | 420.30 | 430.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.06 | 5/6/2024 12:58:54 PM EST | |||
| 410.00 | 408.90 | 421.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.07 | 5/6/2024 12:58:54 PM EST | |||
| 420.00 | 399.70 | 411.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.07 | 5/6/2024 12:58:54 PM EST | |||
| 430.00 | 389.90 | 401.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.07 | 5/6/2024 12:58:54 PM EST | |||
| 440.00 | 380.00 | 391.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.07 | 5/6/2024 12:58:54 PM EST | |||
| 450.00 | 370.50 | 380.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.08 | 5/6/2024 12:58:54 PM EST | |||
| 460.00 | 360.30 | 372.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.08 | 5/6/2024 12:58:54 PM EST | |||
| 470.00 | 351.10 | 362.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.09 | 5/6/2024 12:58:54 PM EST | |||
| 480.00 | 341.40 | 352.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.10 | 5/6/2024 12:58:54 PM EST | |||
| 490.00 | 330.80 | 342.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.11 | 5/6/2024 12:58:54 PM EST | |||
| 500.00 | 319.70 | 331.80 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.12 | 5/6/2024 12:58:54 PM EST | |||
| 510.00 | 311.10 | 323.00 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.13 | 5/6/2024 12:58:54 PM EST | |||
| 520.00 | 301.70 | 313.10 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.15 | 5/6/2024 12:58:54 PM EST | |||
| 530.00 | 292.30 | 303.30 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.17 | 5/6/2024 12:58:54 PM EST | |||
| 540.00 | 282.90 | 293.70 | 220.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.98 | 0.00 | -0.19 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 550.00 | 273.20 | 283.30 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.21 | 5/6/2024 12:58:54 PM EST | |||
| 560.00 | 262.30 | 274.60 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.24 | 5/6/2024 12:58:54 PM EST | |||
| 570.00 | 252.70 | 265.00 | % | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.26 | 5/6/2024 12:58:54 PM EST | |||
| 580.00 | 244.40 | 255.60 | 219.70 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.97 | 0.00 | -0.29 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 590.00 | 235.30 | 246.10 | % | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.33 | 5/6/2024 12:58:54 PM EST | |||
| 600.00 | 226.10 | 236.90 | 158.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.95 | 0.00 | -0.36 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 610.00 | 216.30 | 227.60 | % | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.40 | 5/6/2024 12:58:54 PM EST | |||
| 620.00 | 207.90 | 218.70 | 180.00 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.93 | 0.00 | -0.44 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 630.00 | 198.70 | 209.50 | 199.10 | % | 4 | 0 | 0.79 | 0.92 | 0.00 | -0.48 | 5/6/2024 | 5/6/2024 12:58:54 PM EST | |
| 640.00 | 189.50 | 201.00 | 190.10 | +40.72 | +27.26% | 4 | 2 | 0.65 | 0.91 | 0.00 | -0.52 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 650.00 | 181.20 | 188.80 | 109.37 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.90 | 0.00 | -0.56 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 660.00 | 173.10 | 181.70 | % | 0 | 0 | 0.73 | 0.89 | 0.00 | -0.61 | 5/6/2024 12:58:54 PM EST | |||
| 670.00 | 163.30 | 173.00 | % | 0 | 0 | 0.70 | 0.87 | 0.00 | -0.65 | 5/6/2024 12:58:54 PM EST | |||
| 675.00 | 160.80 | 167.60 | % | 0 | 0 | 0.70 | 0.86 | 0.00 | -0.67 | 5/6/2024 12:58:54 PM EST | |||
| 680.00 | 155.20 | 163.30 | 130.55 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.86 | 0.00 | -0.69 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 685.00 | 150.40 | 159.60 | % | 0 | 0 | 0.69 | 0.85 | 0.00 | -0.72 | 5/6/2024 12:58:54 PM EST | |||
| 690.00 | 145.70 | 155.50 | 144.60 | +16.70 | +13.06% | 1 | 1 | 0.70 | 0.84 | 0.00 | -0.74 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 695.00 | 144.10 | 152.00 | % | 0 | 0 | 0.70 | 0.83 | 0.00 | -0.76 | 5/6/2024 12:58:54 PM EST | |||
| 700.00 | 141.50 | 147.50 | 147.78 | +30.93 | +26.47% | 2 | 4 | 0.68 | 0.82 | 0.00 | -0.78 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 705.00 | 136.10 | 144.90 | 83.50 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.81 | 0.00 | -0.80 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 710.00 | 133.70 | 139.30 | 75.00 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.81 | 0.00 | -0.82 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 715.00 | 128.20 | 137.00 | 109.10 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.80 | 0.00 | -0.84 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 720.00 | 123.50 | 132.70 | 112.12 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.79 | 0.00 | -0.86 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 725.00 | 122.20 | 128.00 | 102.42 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.78 | 0.00 | -0.88 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 730.00 | 117.10 | 125.90 | 130.00 | +46.50 | +55.69% | 1 | 21 | 0.69 | 0.77 | 0.00 | -0.90 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 735.00 | 114.80 | 122.40 | 91.40 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.76 | 0.00 | -0.91 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 740.00 | 110.30 | 119.40 | 90.22 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.75 | 0.00 | -0.93 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 745.00 | 108.90 | 116.30 | 68.20 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.74 | 0.00 | -0.95 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 750.00 | 105.10 | 113.30 | 110.00 | +17.60 | +19.05% | 1 | 32 | 0.69 | 0.73 | 0.00 | -0.96 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 755.00 | 101.60 | 109.50 | 82.90 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.71 | 0.00 | -0.98 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 760.00 | 100.00 | 106.10 | 105.88 | +52.61 | +98.77% | 4 | 7 | 0.70 | 0.70 | 0.00 | -1.00 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 765.00 | 96.40 | 102.90 | 91.00 | +10.60 | +13.19% | 1 | 6 | 0.69 | 0.69 | 0.00 | -1.01 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 770.00 | 94.90 | 99.70 | 75.36 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.68 | 0.00 | -1.02 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 775.00 | 91.90 | 97.10 | 73.25 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.67 | 0.00 | -1.03 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 780.00 | 89.30 | 92.80 | 88.00 | +17.50 | +24.83% | 8 | 27 | 0.71 | 0.66 | 0.00 | -1.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 785.00 | 86.60 | 91.70 | 79.60 | +10.10 | +14.54% | 2 | 7 | 0.70 | 0.65 | 0.00 | -1.06 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 790.00 | 83.90 | 87.50 | 75.70 | +10.69 | +16.45% | 5 | 5 | 0.69 | 0.64 | 0.00 | -1.07 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 795.00 | 80.50 | 84.50 | 88.00 | +23.50 | +36.44% | 8 | 3 | 0.70 | 0.62 | 0.00 | -1.07 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 800.00 | 78.70 | 82.90 | 84.00 | +27.20 | +47.89% | 10 | 15 | 0.70 | 0.61 | 0.00 | -1.08 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 805.00 | 76.10 | 80.40 | 79.98 | +36.98 | +86.00% | 25 | 0 | 0.71 | 0.60 | 0.00 | -1.09 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 810.00 | 73.60 | 77.20 | 73.00 | +13.96 | +23.65% | 4 | 8 | 0.70 | 0.59 | 0.00 | -1.10 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 815.00 | 71.10 | 75.00 | 77.70 | +10.70 | +15.97% | 6 | 1 | 0.69 | 0.58 | 0.00 | -1.10 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 820.00 | 68.60 | 73.30 | 69.00 | +8.00 | +13.12% | 3 | 3 | 0.70 | 0.57 | 0.00 | -1.10 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 825.00 | 66.40 | 70.60 | 71.50 | +10.02 | +16.30% | 6 | 5 | 0.70 | 0.55 | 0.00 | -1.11 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 830.00 | 64.20 | 66.10 | 67.46 | +10.73 | +18.92% | 2 | 4 | 0.70 | 0.54 | 0.00 | -1.11 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 835.00 | 61.60 | 64.90 | 32.50 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.53 | 0.00 | -1.11 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 840.00 | 60.00 | 62.30 | 45.06 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.52 | 0.00 | -1.11 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 845.00 | 58.00 | 59.50 | 57.50 | +11.32 | +24.52% | 2 | 3 | 0.70 | 0.51 | 0.00 | -1.11 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 850.00 | 55.70 | 59.30 | 61.00 | +19.02 | +45.31% | 13 | 57 | 0.70 | 0.50 | 0.00 | -1.11 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 855.00 | 53.20 | 57.20 | 52.00 | +3.27 | +6.71% | 2 | 2 | 0.70 | 0.48 | 0.00 | -1.11 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 860.00 | 52.20 | 55.00 | 40.43 | 0.00 | 0.00% | 0 | 67 | 0.69 | 0.47 | 0.00 | -1.11 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 865.00 | 48.30 | 53.90 | 38.50 | 0.00 | 0.00% | 0 | 35 | 0.70 | 0.46 | 0.00 | -1.10 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 870.00 | 48.10 | 50.20 | 50.19 | +9.19 | +22.42% | 2 | 25 | 0.71 | 0.45 | 0.00 | -1.10 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 875.00 | 46.90 | 50.00 | 50.47 | +8.67 | +20.75% | 1 | 32 | 0.70 | 0.44 | 0.00 | -1.10 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 880.00 | 44.70 | 48.90 | 46.30 | +12.92 | +38.71% | 7 | 16 | 0.70 | 0.43 | 0.00 | -1.09 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 885.00 | 43.20 | 46.80 | 35.00 | +0.50 | +1.45% | 1 | 7 | 0.70 | 0.42 | 0.00 | -1.08 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 890.00 | 41.40 | 44.30 | 43.52 | +12.02 | +38.16% | 2 | 13 | 0.70 | 0.41 | 0.00 | -1.08 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 895.00 | 40.40 | 41.90 | 94.10 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.40 | 0.00 | -1.07 | 4/30/2024 | 5/6/2024 12:58:54 PM EST |
| 900.00 | 39.00 | 40.40 | 40.00 | +7.62 | +23.54% | 22 | 51 | 0.70 | 0.39 | 0.00 | -1.06 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 905.00 | 37.50 | 38.90 | 39.70 | +11.42 | +40.39% | 2 | 9 | 0.70 | 0.38 | 0.00 | -1.05 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 910.00 | 36.20 | 37.50 | 38.00 | +8.00 | +26.67% | 1 | 10 | 0.70 | 0.37 | 0.00 | -1.05 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 920.00 | 33.10 | 35.80 | 26.00 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.35 | 0.00 | -1.03 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 930.00 | 30.00 | 32.40 | 35.00 | +7.50 | +27.28% | 19 | 4 | 0.70 | 0.33 | 0.00 | -1.00 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 940.00 | 28.20 | 30.10 | 34.50 | +15.50 | +81.58% | 2 | 1 | 0.71 | 0.31 | 0.00 | -0.98 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 950.00 | 26.30 | 28.80 | 28.64 | +9.64 | +50.74% | 48 | 19 | 0.71 | 0.29 | 0.00 | -0.96 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 960.00 | 24.70 | 25.90 | 18.55 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.28 | 0.00 | -0.93 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 970.00 | 22.60 | 24.30 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.26 | 0.00 | -0.90 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 980.00 | 20.00 | 22.50 | 15.41 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.25 | 0.00 | -0.88 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 990.00 | 19.60 | 21.50 | 20.00 | +9.40 | +88.68% | 3 | 31 | 0.71 | 0.23 | 0.00 | -0.85 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,000.00 | 18.30 | 19.50 | 19.10 | +6.10 | +46.93% | 39 | 47 | 0.71 | 0.22 | 0.00 | -0.82 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,010.00 | 16.60 | 18.70 | 19.98 | +5.98 | +42.72% | 8 | 17 | 0.72 | 0.21 | 0.00 | -0.79 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,020.00 | 14.40 | 17.70 | 18.50 | +6.40 | +52.90% | 3 | 8 | 0.72 | 0.19 | 0.00 | -0.76 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,030.00 | 14.20 | 15.90 | 16.00 | +2.00 | +14.29% | 2 | 3 | 0.72 | 0.18 | 0.00 | -0.73 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,040.00 | 13.40 | 14.80 | 13.50 | +6.90 | +104.55% | 6 | 1 | 0.72 | 0.17 | 0.00 | -0.70 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,050.00 | 12.60 | 13.70 | 13.08 | +4.08 | +45.34% | 3 | 9 | 0.72 | 0.16 | 0.00 | -0.68 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,060.00 | 11.70 | 13.10 | 9.90 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.15 | 0.00 | -0.65 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 1,070.00 | 10.90 | 12.40 | 12.00 | +2.00 | +20.00% | 6 | 2 | 0.73 | 0.14 | 0.00 | -0.62 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,080.00 | 10.10 | 11.60 | 8.50 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.13 | 0.00 | -0.59 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 1,090.00 | 9.00 | 10.20 | 8.00 | +1.50 | +23.08% | 1 | 3 | 0.73 | 0.12 | 0.00 | -0.56 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,100.00 | 7.80 | 9.60 | 10.00 | +3.30 | +49.26% | 15 | 42 | 0.74 | 0.11 | 0.00 | -0.54 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,110.00 | 7.80 | 9.00 | 8.50 | +2.00 | +30.77% | 1 | 5 | 0.74 | 0.11 | 0.00 | -0.51 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,120.00 | 7.40 | 8.40 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.10 | 0.00 | -0.48 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 1,130.00 | 6.80 | 7.90 | 5.05 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.09 | 0.00 | -0.46 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 1,140.00 | 6.70 | 8.20 | 5.80 | +1.80 | +45.00% | 1 | 17 | 0.75 | 0.09 | 0.00 | -0.44 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,160.00 | 5.90 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.07 | 0.00 | -0.39 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 1,180.00 | 4.80 | 5.90 | 5.50 | +1.70 | +44.74% | 1 | 2 | 0.77 | 0.06 | 0.00 | -0.35 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,200.00 | 4.70 | 5.40 | 5.50 | +1.90 | +52.78% | 3 | 2 | 0.75 | 0.05 | 0.00 | -0.31 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,220.00 | 3.80 | 4.80 | 4.56 | % | 5 | 0 | 0.77 | 0.05 | 0.00 | -0.27 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.20 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 27 | 1.16 | 0.00 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 380.00 | 0.00 | 1.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.06 | 5/6/2024 12:58:54 PM EST | |||
| 390.00 | 0.05 | 0.90 | 0.96 | 0.00 | 0.00% | 0 | 23 | 1.01 | 0.00 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 400.00 | 0.00 | 0.45 | 0.72 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 410.00 | 0.10 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 420.00 | 0.00 | 0.80 | 0.35 | % | 1 | 0 | 1.03 | 0.00 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 12:58:54 PM EST | |
| 430.00 | 0.25 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.07 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 440.00 | 0.00 | 1.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.07 | 5/6/2024 12:58:54 PM EST | |||
| 450.00 | 0.15 | 0.85 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | -0.08 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 460.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.08 | 5/6/2024 12:58:54 PM EST | |||
| 470.00 | 0.35 | 1.10 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 480.00 | 0.60 | 1.60 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | -0.10 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 490.00 | 0.05 | 3.00 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | -0.11 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 500.00 | 0.70 | 1.50 | 1.30 | -1.18 | -47.59% | 25 | 115 | 0.83 | -0.01 | 0.00 | -0.12 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 510.00 | 0.50 | 3.30 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.01 | 0.00 | -0.13 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 520.00 | 0.95 | 3.50 | 2.15 | -2.65 | -55.21% | 1 | 18 | 0.85 | -0.01 | 0.00 | -0.15 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 530.00 | 1.25 | 3.80 | 2.90 | -4.60 | -61.34% | 1 | 7 | 0.84 | -0.01 | 0.00 | -0.17 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 540.00 | 2.00 | 4.00 | 4.40 | 0.00 | 0.00% | 0 | 29 | 0.85 | -0.02 | 0.00 | -0.19 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 550.00 | 1.30 | 3.80 | 2.75 | -1.65 | -37.50% | 13 | 37 | 0.78 | -0.02 | 0.00 | -0.21 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 560.00 | 2.05 | 4.60 | 4.91 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.02 | 0.00 | -0.24 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 570.00 | 1.90 | 5.00 | 7.00 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.03 | 0.00 | -0.26 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 580.00 | 2.55 | 4.40 | 3.90 | -2.30 | -37.10% | 3 | 13 | 0.74 | -0.03 | 0.00 | -0.29 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 590.00 | 4.20 | 5.70 | 4.35 | -2.65 | -37.86% | 15 | 10 | 0.76 | -0.04 | 0.00 | -0.33 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 600.00 | 4.80 | 5.90 | 5.00 | -3.16 | -38.73% | 21 | 28 | 0.75 | -0.05 | 0.00 | -0.36 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 610.00 | 5.50 | 6.90 | 6.00 | -5.00 | -45.46% | 6 | 15 | 0.75 | -0.06 | 0.00 | -0.40 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 620.00 | 6.30 | 7.40 | 7.30 | -3.70 | -33.64% | 3 | 15 | 0.74 | -0.07 | 0.00 | -0.44 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 630.00 | 7.30 | 7.90 | 23.00 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.08 | 0.00 | -0.48 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 640.00 | 8.30 | 9.50 | 8.80 | -6.79 | -43.56% | 3 | 24 | 0.71 | -0.09 | 0.00 | -0.52 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 650.00 | 9.60 | 10.40 | 10.15 | -7.25 | -41.67% | 11 | 30 | 0.73 | -0.10 | 0.00 | -0.56 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 660.00 | 10.90 | 11.70 | 11.17 | -7.43 | -39.95% | 5 | 13 | 0.70 | -0.11 | 0.00 | -0.61 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 670.00 | 12.50 | 13.40 | 12.82 | -8.15 | -38.87% | 29 | 11 | 0.71 | -0.13 | 0.00 | -0.65 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 675.00 | 13.40 | 14.20 | 16.10 | -5.45 | -25.29% | 15 | 5 | 0.71 | -0.14 | 0.00 | -0.67 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 680.00 | 14.40 | 15.10 | 18.65 | -5.81 | -23.76% | 3 | 31 | 0.71 | -0.14 | 0.00 | -0.69 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 685.00 | 15.30 | 16.20 | 46.37 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.15 | 0.00 | -0.72 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 690.00 | 16.30 | 18.60 | 22.70 | -4.95 | -17.91% | 1 | 15 | 0.71 | -0.16 | 0.00 | -0.74 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 695.00 | 17.30 | 18.20 | 21.75 | -6.65 | -23.42% | 1 | 4 | 0.71 | -0.17 | 0.00 | -0.76 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 700.00 | 18.20 | 19.40 | 18.60 | -10.90 | -36.95% | 17 | 67 | 0.71 | -0.18 | 0.00 | -0.78 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 705.00 | 19.60 | 21.00 | 23.00 | -9.20 | -28.58% | 4 | 2 | 0.69 | -0.19 | 0.00 | -0.80 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 710.00 | 20.60 | 21.90 | 33.25 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.19 | 0.00 | -0.82 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 715.00 | 22.00 | 23.20 | 34.70 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.20 | 0.00 | -0.84 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 720.00 | 22.80 | 25.80 | 23.62 | -12.23 | -34.12% | 10 | 13 | 0.70 | -0.21 | 0.00 | -0.86 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 725.00 | 24.00 | 26.10 | 29.29 | -29.91 | -50.53% | 6 | 14 | 0.70 | -0.22 | 0.00 | -0.88 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 730.00 | 26.20 | 28.60 | 26.70 | -27.47 | -50.72% | 4 | 3 | 0.70 | -0.23 | 0.00 | -0.90 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 735.00 | 27.70 | 30.40 | 31.91 | -10.49 | -24.75% | 2 | 6 | 0.70 | -0.24 | 0.00 | -0.91 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 740.00 | 29.30 | 31.20 | 30.15 | -33.00 | -52.26% | 2 | 8 | 0.69 | -0.25 | 0.00 | -0.93 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 745.00 | 30.70 | 32.70 | 31.65 | -14.15 | -30.90% | 6 | 20 | 0.70 | -0.26 | 0.00 | -0.95 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 750.00 | 32.40 | 35.10 | 33.50 | -16.10 | -32.46% | 8 | 38 | 0.70 | -0.27 | 0.00 | -0.96 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 755.00 | 34.40 | 36.00 | 51.10 | 0.00 | 0.00% | 0 | 172 | 0.69 | -0.29 | 0.00 | -0.98 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 760.00 | 36.20 | 38.00 | 37.53 | -17.99 | -32.41% | 10 | 20 | 0.69 | -0.30 | 0.00 | -1.00 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 765.00 | 38.10 | 40.50 | 57.37 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.31 | 0.00 | -1.01 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 770.00 | 40.10 | 41.90 | 45.00 | -13.50 | -23.08% | 1 | 15 | 0.69 | -0.32 | 0.00 | -1.02 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 775.00 | 42.20 | 44.80 | 44.00 | -18.37 | -29.46% | 5 | 5 | 0.70 | -0.33 | 0.00 | -1.03 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 780.00 | 44.40 | 47.30 | 63.22 | 0.00 | 0.00% | 0 | 179 | 0.70 | -0.34 | 0.00 | -1.04 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 785.00 | 46.30 | 48.30 | 67.40 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.35 | 0.00 | -1.06 | 4/26/2024 | 5/6/2024 12:58:54 PM EST |
| 790.00 | 48.70 | 50.70 | 48.69 | -56.31 | -53.63% | 1 | 8 | 0.69 | -0.36 | 0.00 | -1.07 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 795.00 | 51.10 | 53.70 | 51.20 | -26.80 | -34.36% | 2 | 9 | 0.69 | -0.38 | 0.00 | -1.07 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 800.00 | 53.30 | 56.00 | 53.50 | -26.70 | -33.30% | 37 | 21 | 0.69 | -0.39 | 0.00 | -1.08 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 805.00 | 56.00 | 59.70 | 74.80 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.40 | 0.00 | -1.09 | 4/29/2024 | 5/6/2024 12:58:54 PM EST |
| 810.00 | 58.50 | 61.10 | 121.33 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.41 | 0.00 | -1.10 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 815.00 | 61.10 | 64.80 | 62.80 | % | 2 | 0 | 0.70 | -0.42 | 0.00 | -1.10 | 5/6/2024 | 5/6/2024 12:58:54 PM EST | |
| 820.00 | 62.70 | 65.00 | 64.00 | -51.00 | -44.35% | 1 | 8 | 0.70 | -0.43 | 0.00 | -1.10 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 825.00 | 65.30 | 70.20 | 64.00 | % | 3 | 0 | 0.69 | -0.45 | 0.00 | -1.11 | 5/6/2024 | 5/6/2024 12:58:54 PM EST | |
| 830.00 | 68.90 | 71.90 | 127.40 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.46 | 0.00 | -1.11 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 835.00 | 71.50 | 74.50 | 79.66 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.47 | 0.00 | -1.11 | 4/30/2024 | 5/6/2024 12:58:54 PM EST |
| 840.00 | 73.30 | 78.40 | 96.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.48 | 0.00 | -1.11 | 4/26/2024 | 5/6/2024 12:58:54 PM EST |
| 845.00 | 75.30 | 80.20 | % | 0 | 0 | 0.69 | -0.49 | 0.00 | -1.11 | 5/6/2024 12:58:54 PM EST | |||
| 850.00 | 79.10 | 84.70 | 78.00 | -26.95 | -25.68% | 2 | 7 | 0.70 | -0.50 | 0.00 | -1.11 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 855.00 | 81.70 | 86.80 | 144.50 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.52 | 0.00 | -1.11 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 860.00 | 86.30 | 90.20 | 166.70 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.53 | 0.00 | -1.11 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 865.00 | 87.50 | 93.00 | 147.70 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.54 | 0.00 | -1.10 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 870.00 | 92.80 | 96.10 | 90.67 | -26.73 | -22.77% | 1 | 36 | 0.70 | -0.55 | 0.00 | -1.10 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 875.00 | 95.10 | 100.10 | 95.98 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.56 | 0.00 | -1.10 | 4/30/2024 | 5/6/2024 12:58:54 PM EST |
| 880.00 | 97.10 | 103.70 | 173.63 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.57 | 0.00 | -1.09 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 885.00 | 102.10 | 107.20 | 180.76 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.58 | 0.00 | -1.08 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 890.00 | 103.80 | 110.50 | 136.41 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.59 | 0.00 | -1.08 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 895.00 | 107.30 | 113.80 | % | 0 | 0 | 0.70 | -0.60 | 0.00 | -1.07 | 5/6/2024 12:58:54 PM EST | |||
| 900.00 | 111.40 | 115.90 | 110.68 | -33.66 | -23.32% | 1 | 26 | 0.70 | -0.61 | 0.00 | -1.06 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 905.00 | 116.70 | 119.80 | % | 0 | 0 | 0.70 | -0.62 | 0.00 | -1.05 | 5/6/2024 12:58:54 PM EST | |||
| 910.00 | 120.30 | 123.30 | % | 0 | 0 | 0.70 | -0.63 | 0.00 | -1.05 | 5/6/2024 12:58:54 PM EST | |||
| 920.00 | 127.40 | 132.00 | 123.72 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.65 | 0.00 | -1.03 | 4/30/2024 | 5/6/2024 12:58:54 PM EST |
| 930.00 | 133.50 | 138.20 | 210.00 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.67 | 0.00 | -1.00 | 5/2/2024 | 5/6/2024 12:58:54 PM EST |
| 940.00 | 140.30 | 148.50 | 175.17 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.69 | 0.00 | -0.98 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 950.00 | 149.50 | 154.60 | 233.70 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.71 | 0.00 | -0.96 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 960.00 | 155.10 | 162.90 | % | 0 | 0 | 0.69 | -0.72 | 0.00 | -0.93 | 5/6/2024 12:58:54 PM EST | |||
| 970.00 | 165.00 | 170.50 | % | 0 | 0 | 0.70 | -0.74 | 0.00 | -0.90 | 5/6/2024 12:58:54 PM EST | |||
| 980.00 | 172.20 | 180.30 | % | 0 | 0 | 0.69 | -0.75 | 0.00 | -0.88 | 5/6/2024 12:58:54 PM EST | |||
| 990.00 | 181.90 | 187.20 | % | 0 | 0 | 0.71 | -0.77 | 0.00 | -0.85 | 5/6/2024 12:58:54 PM EST | |||
| 1,000.00 | 189.70 | 196.50 | 279.75 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.78 | 0.00 | -0.82 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 1,010.00 | 198.80 | 206.50 | 285.62 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.79 | 0.00 | -0.79 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 1,020.00 | 204.40 | 215.10 | 301.27 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.81 | 0.00 | -0.76 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 1,030.00 | 215.30 | 222.90 | 220.94 | -37.64 | -14.56% | 1 | 2 | 0.71 | -0.82 | 0.00 | -0.73 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 1,040.00 | 225.00 | 232.70 | % | 0 | 0 | 0.72 | -0.83 | 0.00 | -0.70 | 5/6/2024 12:58:54 PM EST | |||
| 1,050.00 | 233.40 | 240.70 | 247.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.84 | 0.00 | -0.68 | 4/26/2024 | 5/6/2024 12:58:54 PM EST |
| 1,060.00 | 243.30 | 249.30 | % | 0 | 0 | 0.71 | -0.85 | 0.00 | -0.65 | 5/6/2024 12:58:54 PM EST | |||
| 1,070.00 | 251.60 | 258.90 | % | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.62 | 5/6/2024 12:58:54 PM EST | |||
| 1,080.00 | 261.50 | 269.50 | % | 0 | 0 | 0.72 | -0.87 | 0.00 | -0.59 | 5/6/2024 12:58:54 PM EST | |||
| 1,090.00 | 270.90 | 278.80 | 367.76 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.88 | 0.00 | -0.56 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 1,100.00 | 279.60 | 289.20 | % | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.54 | 5/6/2024 12:58:54 PM EST | |||
| 1,110.00 | 286.50 | 296.70 | % | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.51 | 5/6/2024 12:58:54 PM EST | |||
| 1,120.00 | 295.70 | 307.30 | % | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.48 | 5/6/2024 12:58:54 PM EST | |||
| 1,130.00 | 305.20 | 315.90 | % | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.46 | 5/6/2024 12:58:54 PM EST | |||
| 1,140.00 | 315.00 | 326.90 | % | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.44 | 5/6/2024 12:58:54 PM EST | |||
| 1,160.00 | 334.30 | 344.50 | % | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.39 | 5/6/2024 12:58:54 PM EST | |||
| 1,180.00 | 353.40 | 365.00 | % | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.35 | 5/6/2024 12:58:54 PM EST | |||
| 1,200.00 | 373.00 | 384.20 | % | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.31 | 5/6/2024 12:58:54 PM EST | |||
| 1,220.00 | 392.90 | 405.20 | % | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.27 | 5/6/2024 12:58:54 PM EST |