Options Chain for ULTA BEAUTY INC COM (ULTA) - $408.01 as of 4/26/2024 3:53:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 123.10 | 131.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 290.00 | 113.40 | 121.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 300.00 | 103.30 | 110.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 310.00 | 93.90 | 100.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 320.00 | 84.10 | 91.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 330.00 | 73.20 | 80.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 335.00 | 68.20 | 75.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 340.00 | 63.20 | 71.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 345.00 | 58.50 | 66.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 347.50 | 58.10 | 63.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 350.00 | 53.40 | 61.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 352.50 | 52.10 | 58.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 355.00 | 49.80 | 56.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 357.50 | 47.50 | 53.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 360.00 | 44.30 | 51.00 | 56.26 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.07 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 362.50 | 42.30 | 48.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.08 | 4/26/2024 4:00:03 PM EST | |||
| 365.00 | 39.80 | 46.10 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.09 | 4/26/2024 4:00:03 PM EST | |||
| 367.50 | 37.70 | 43.50 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 370.00 | 35.50 | 41.10 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.11 | 4/26/2024 4:00:03 PM EST | |||
| 372.50 | 33.50 | 38.70 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.14 | 4/26/2024 4:00:03 PM EST | |||
| 375.00 | 30.30 | 35.90 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.16 | 4/26/2024 4:00:03 PM EST | |||
| 377.50 | 28.80 | 32.50 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.17 | 4/26/2024 4:00:03 PM EST | |||
| 380.00 | 24.90 | 28.10 | 28.35 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.94 | 0.01 | -0.21 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 382.50 | 23.50 | 28.90 | 37.78 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.93 | 0.01 | -0.24 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 385.00 | 21.90 | 26.70 | 23.10 | % | 1 | 0 | 0.48 | 0.91 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 387.50 | 19.70 | 22.80 | % | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.29 | 4/26/2024 4:00:03 PM EST | |||
| 390.00 | 17.50 | 19.60 | 18.31 | -1.14 | -5.87% | 1 | 4 | 0.32 | 0.86 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 392.50 | 15.20 | 16.40 | 28.21 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.83 | 0.02 | -0.34 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 395.00 | 13.30 | 14.20 | 12.98 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.79 | 0.02 | -0.37 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 397.50 | 11.40 | 12.20 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.74 | 0.02 | -0.39 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 400.00 | 9.70 | 10.30 | 10.80 | +0.80 | +8.00% | 2 | 20 | 0.26 | 0.69 | 0.02 | -0.41 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 402.50 | 8.00 | 8.60 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.63 | 0.03 | -0.43 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 405.00 | 6.60 | 7.00 | 7.40 | -0.80 | -9.76% | 10 | 107 | 0.26 | 0.56 | 0.03 | -0.44 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 407.50 | 5.30 | 5.80 | 5.55 | -1.35 | -19.57% | 73 | 6 | 0.26 | 0.49 | 0.03 | -0.44 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 410.00 | 4.20 | 4.70 | 4.50 | -1.15 | -20.36% | 100 | 42 | 0.26 | 0.42 | 0.03 | -0.43 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 412.50 | 3.20 | 3.70 | 4.02 | +0.42 | +11.67% | 99 | 5 | 0.26 | 0.35 | 0.03 | -0.41 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 415.00 | 2.45 | 2.90 | 2.85 | -0.17 | -5.63% | 259 | 49 | 0.26 | 0.29 | 0.02 | -0.38 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 417.50 | 1.85 | 2.20 | 2.15 | -0.05 | -2.28% | 36 | 3 | 0.26 | 0.24 | 0.02 | -0.35 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 420.00 | 1.40 | 1.70 | 1.55 | -0.60 | -27.91% | 60 | 71 | 0.26 | 0.19 | 0.02 | -0.31 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 422.50 | 1.00 | 1.30 | 1.26 | -0.39 | -23.64% | 3 | 1 | 0.26 | 0.16 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 425.00 | 0.70 | 1.00 | 0.90 | -0.35 | -28.00% | 68 | 120 | 0.26 | 0.12 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 427.50 | 0.55 | 0.75 | 0.99 | +0.16 | +19.28% | 8 | 31 | 0.27 | 0.10 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 430.00 | 0.40 | 0.55 | 0.56 | -0.04 | -6.67% | 112 | 527 | 0.27 | 0.08 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 432.50 | 0.30 | 0.40 | 0.42 | -0.48 | -53.34% | 9 | 14 | 0.27 | 0.06 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 435.00 | 0.20 | 0.40 | 0.35 | +0.10 | +40.00% | 33 | 33 | 0.28 | 0.04 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 437.50 | 0.05 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 63 | 0.28 | 0.03 | 0.00 | -0.09 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 440.00 | 0.10 | 0.35 | 0.40 | +0.10 | +33.34% | 6 | 65 | 0.30 | 0.02 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 442.50 | 0.05 | 0.95 | 0.10 | -0.90 | -90.00% | 2 | 28 | 0.35 | 0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 445.00 | 0.05 | 0.40 | 0.15 | -0.63 | -80.77% | 2 | 58 | 0.33 | 0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 447.50 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 63 | 0.38 | 0.01 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 450.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 76 | 100 | 0.32 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 452.50 | 0.00 | 1.50 | 0.23 | 0.00 | 0.00% | 0 | 45 | 0.57 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 455.00 | 0.00 | 0.25 | 0.26 | -0.01 | -3.71% | 1 | 45 | 0.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 460.00 | 0.00 | 0.85 | 0.08 | 0.00 | 0.00% | 0 | 49 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 465.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 37 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 470.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 475.00 | 0.00 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 24 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 480.00 | 0.00 | 0.85 | 0.75 | +0.40 | +114.29% | 1 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 485.00 | 0.00 | 0.85 | 0.74 | +0.63 | +572.73% | 1 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 490.00 | 0.00 | 2.25 | 0.32 | 0.00 | 0.00% | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 495.00 | 0.00 | 1.50 | 0.93 | 0.00 | 0.00% | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 500.00 | 0.00 | 0.10 | 0.26 | +0.22 | +550.00% | 3 | 99 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 505.00 | 0.00 | 0.50 | 0.01 | -0.04 | -80.00% | 2 | 68 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 510.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 515.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 520.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 107 | 1.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 525.00 | 0.00 | 2.25 | 0.63 | 0.00 | 0.00% | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 530.00 | 0.00 | 2.25 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:03 PM EST |
| 535.00 | 0.00 | 1.50 | 9.70 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:03 PM EST |
| 540.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 61 | 1.21 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:03 PM EST |
| 545.00 | 0.00 | 1.50 | 5.45 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:03 PM EST |
| 550.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:03 PM EST |
| 555.00 | 0.00 | 1.50 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:03 PM EST |
| 560.00 | 0.00 | 1.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 565.00 | 0.00 | 1.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 570.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 575.00 | 0.00 | 1.50 | 0.77 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 580.00 | 0.00 | 1.50 | 0.74 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 585.00 | 0.00 | 1.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 590.00 | 0.00 | 1.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 595.00 | 0.00 | 1.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 600.00 | 0.00 | 2.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 605.00 | 0.00 | 1.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 610.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:03 PM EST |
| 615.00 | 0.00 | 1.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 620.00 | 0.00 | 2.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 625.00 | 0.00 | 1.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 630.00 | 0.00 | 1.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 635.00 | 0.00 | 1.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 640.00 | 0.00 | 1.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 650.00 | 0.00 | 1.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 660.00 | 0.00 | 1.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 670.00 | 0.00 | 1.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 680.00 | 0.00 | 1.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 690.00 | 0.00 | 1.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 700.00 | 0.00 | 1.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 710.00 | 0.00 | 1.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 720.00 | 0.00 | 1.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 730.00 | 0.00 | 1.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 740.00 | 0.00 | 1.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 750.00 | 0.00 | 1.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 760.00 | 0.00 | 1.50 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 0.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | -0.05 | 4/4/2024 | 4/26/2024 4:00:03 PM EST |
| 300.00 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.15 | 0.07 | % | 12 | 0 | 0.68 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 335.00 | 0.00 | 2.00 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 345.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 347.50 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 352.50 | 0.00 | 1.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 355.00 | 0.00 | 1.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 357.50 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 360.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 61 | 114 | 0.45 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 362.50 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.08 | 4/26/2024 4:00:03 PM EST | |||
| 365.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.09 | 4/26/2024 4:00:03 PM EST | |||
| 367.50 | 0.05 | 1.50 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 370.00 | 0.05 | 1.45 | 0.15 | -0.36 | -70.59% | 20 | 26 | 0.42 | -0.01 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 372.50 | 0.05 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.02 | 0.00 | -0.14 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 375.00 | 0.20 | 0.50 | 0.36 | -0.09 | -20.00% | 1 | 77 | 0.35 | -0.03 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 377.50 | 0.20 | 0.80 | 0.25 | -0.12 | -32.44% | 27 | 1 | 0.34 | -0.04 | 0.00 | -0.17 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 380.00 | 0.35 | 0.50 | 0.38 | -0.17 | -30.91% | 113 | 79 | 0.31 | -0.06 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 382.50 | 0.40 | 0.60 | 0.50 | -0.49 | -49.50% | 6 | 2 | 0.30 | -0.07 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 385.00 | 0.55 | 0.70 | 0.61 | -0.64 | -51.20% | 52 | 148 | 0.29 | -0.09 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 387.50 | 0.75 | 0.95 | 0.93 | -0.42 | -31.12% | 10 | 1 | 0.29 | -0.11 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 390.00 | 1.00 | 1.20 | 0.85 | -1.17 | -57.93% | 20 | 110 | 0.28 | -0.14 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 392.50 | 1.30 | 1.60 | 1.38 | -0.52 | -27.37% | 14 | 17 | 0.28 | -0.17 | 0.02 | -0.34 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 395.00 | 1.75 | 2.05 | 1.83 | -1.02 | -35.79% | 54 | 96 | 0.27 | -0.21 | 0.02 | -0.37 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 397.50 | 2.25 | 2.60 | 2.09 | -1.21 | -36.67% | 5 | 16 | 0.27 | -0.26 | 0.02 | -0.39 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 400.00 | 2.95 | 3.40 | 2.95 | -0.92 | -23.78% | 75 | 214 | 0.27 | -0.31 | 0.02 | -0.41 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 402.50 | 3.80 | 4.10 | 3.60 | -1.00 | -21.74% | 4 | 9 | 0.26 | -0.37 | 0.03 | -0.43 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 405.00 | 4.80 | 5.20 | 4.20 | -1.30 | -23.64% | 28 | 249 | 0.26 | -0.44 | 0.03 | -0.44 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 407.50 | 6.00 | 6.50 | 5.50 | -1.20 | -17.91% | 16 | 2 | 0.26 | -0.51 | 0.03 | -0.44 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 410.00 | 7.40 | 7.80 | 7.00 | -0.80 | -10.26% | 106 | 209 | 0.26 | -0.58 | 0.03 | -0.43 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 412.50 | 9.00 | 9.40 | 8.50 | -1.40 | -14.15% | 11 | 2 | 0.26 | -0.65 | 0.03 | -0.41 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 415.00 | 10.50 | 11.20 | 10.27 | -0.03 | -0.30% | 26 | 190 | 0.26 | -0.71 | 0.02 | -0.38 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 417.50 | 12.30 | 13.30 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.76 | 0.02 | -0.35 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 420.00 | 14.20 | 15.20 | 14.13 | -0.85 | -5.68% | 30 | 105 | 0.26 | -0.81 | 0.02 | -0.31 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 422.50 | 16.30 | 17.40 | 16.50 | % | 1 | 0 | 0.26 | -0.84 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 425.00 | 17.00 | 19.80 | 18.07 | +0.07 | +0.39% | 13 | 57 | 0.19 | -0.88 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 427.50 | 19.00 | 22.00 | 10.80 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.90 | 0.01 | -0.20 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 430.00 | 20.90 | 26.40 | 24.63 | 0.00 | 0.00% | 0 | 70 | 0.51 | -0.92 | 0.01 | -0.17 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 432.50 | 22.60 | 28.00 | 12.60 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.94 | 0.01 | -0.14 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 435.00 | 26.00 | 30.60 | 28.95 | 0.00 | 0.00% | 0 | 109 | 0.52 | -0.96 | 0.01 | -0.11 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 437.50 | 27.10 | 32.40 | 21.98 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.97 | 0.00 | -0.09 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 440.00 | 29.30 | 35.40 | 33.00 | +0.80 | +2.49% | 9 | 43 | 0.56 | -0.98 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 442.50 | 33.20 | 39.60 | 21.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.05 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 445.00 | 34.70 | 41.80 | 31.70 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 447.50 | 37.70 | 42.30 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 450.00 | 39.70 | 46.10 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 452.50 | 42.30 | 48.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 455.00 | 45.00 | 50.70 | 27.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 460.00 | 49.80 | 55.50 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 465.00 | 54.50 | 60.10 | 22.12 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 470.00 | 59.90 | 67.30 | 30.04 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:03 PM EST |
| 475.00 | 64.70 | 72.00 | 48.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 480.00 | 69.90 | 77.30 | 53.20 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 485.00 | 74.50 | 82.20 | 47.81 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 490.00 | 79.50 | 87.20 | 61.50 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 495.00 | 84.20 | 92.20 | 47.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 500.00 | 89.70 | 97.10 | 44.17 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:03 PM EST |
| 505.00 | 94.30 | 102.30 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:03 PM EST |
| 510.00 | 100.40 | 107.30 | 96.18 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 515.00 | 104.40 | 111.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 520.00 | 109.50 | 117.10 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:03 PM EST |
| 525.00 | 115.60 | 122.00 | 70.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:03 PM EST |
| 530.00 | 119.30 | 127.10 | 116.22 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 535.00 | 124.50 | 131.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 540.00 | 129.20 | 136.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 545.00 | 134.10 | 142.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 550.00 | 139.10 | 147.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 555.00 | 144.20 | 152.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 560.00 | 149.60 | 157.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 565.00 | 154.30 | 161.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 570.00 | 159.20 | 167.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 575.00 | 164.10 | 172.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 580.00 | 169.20 | 177.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 585.00 | 174.60 | 182.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 590.00 | 179.10 | 186.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 595.00 | 184.10 | 191.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 600.00 | 189.20 | 197.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 605.00 | 194.10 | 202.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 610.00 | 199.10 | 207.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 615.00 | 204.70 | 212.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 620.00 | 209.10 | 217.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 625.00 | 214.10 | 221.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 630.00 | 219.10 | 226.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 635.00 | 224.10 | 231.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 640.00 | 229.10 | 237.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 650.00 | 239.10 | 246.70 | 197.85 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:03 PM EST |
| 660.00 | 249.20 | 256.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 670.00 | 259.10 | 266.70 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 680.00 | 269.20 | 276.70 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 690.00 | 279.90 | 286.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 700.00 | 289.30 | 297.20 | 173.02 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:03 PM EST |
| 710.00 | 299.10 | 307.30 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 720.00 | 309.40 | 317.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 730.00 | 319.20 | 327.20 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 740.00 | 329.00 | 337.00 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 750.00 | 339.30 | 347.00 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 760.00 | 349.90 | 357.00 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |