Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621C00175000 | 2024-04-05 1:48PM EDT | 175.00 | 303.35 | 268.30 | 271.80 | 0.00 | - | 18 | 34 | 0.00% |
| MA240621C00180000 | 2023-09-21 3:48PM EDT | 180.00 | 229.92 | 208.60 | 212.50 | 0.00 | - | 2 | 2 | 0.00% |
| MA240621C00190000 | 2024-01-08 10:54AM EDT | 190.00 | 232.45 | 273.60 | 276.40 | 0.00 | - | 2 | 5 | 345.72% |
| MA240621C00195000 | 2024-01-17 4:31PM EDT | 195.00 | 235.40 | 274.45 | 277.65 | 0.00 | - | 2 | 8 | 374.58% |
| MA240621C00200000 | 2023-12-04 3:07PM EDT | 200.00 | 213.20 | 221.10 | 224.10 | 0.00 | - | 12 | 0 | 0.00% |
| MA240621C00210000 | 2023-08-22 1:00PM EDT | 210.00 | 197.00 | 199.15 | 202.70 | 0.00 | - | - | 1 | 0.00% |
| MA240621C00220000 | 2023-08-22 1:00PM EDT | 220.00 | 187.72 | 190.00 | 193.30 | 0.00 | - | 2 | 1 | 0.00% |
| MA240621C00230000 | 2024-04-16 2:37PM EDT | 230.00 | 232.55 | 229.60 | 233.30 | 0.00 | - | 2 | 17 | 260.94% |
| MA240621C00240000 | 2024-04-16 2:37PM EDT | 240.00 | 222.65 | 219.60 | 224.00 | 0.00 | - | 2 | 6 | 249.60% |
| MA240621C00250000 | 2024-04-05 9:38AM EDT | 250.00 | 226.39 | 193.80 | 197.60 | 0.00 | - | 4 | 4 | 113.48% |
| MA240621C00260000 | 2023-07-18 1:33PM EDT | 260.00 | 152.09 | 147.15 | 148.70 | 0.00 | - | 2 | 1 | 0.00% |
| MA240621C00270000 | 2023-10-30 9:40AM EDT | 270.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| MA240621C00280000 | 2023-08-14 3:06PM EDT | 280.00 | 132.75 | 147.90 | 150.75 | 0.00 | - | 1 | 3 | 0.00% |
| MA240621C00290000 | 2024-04-05 11:44AM EDT | 290.00 | 191.07 | 154.15 | 157.70 | 0.00 | - | 4 | 3 | 89.55% |
| MA240621C00295000 | 2023-07-06 12:49PM EDT | 295.00 | 117.07 | 114.00 | 115.75 | 0.00 | - | 4 | 3 | 0.00% |
| MA240621C00300000 | 2023-12-21 12:06PM EDT | 300.00 | 130.05 | 141.50 | 145.35 | 0.00 | - | 2 | 36 | 0.00% |
| MA240621C00305000 | 2023-11-28 12:29PM EDT | 305.00 | 114.37 | 127.00 | 130.65 | 0.00 | - | 1 | 4 | 0.00% |
| MA240621C00310000 | 2024-05-16 10:26AM EDT | 310.00 | 154.28 | 135.65 | 140.20 | 0.00 | - | 9 | 28 | 81.40% |
| MA240621C00315000 | 2023-09-07 11:18AM EDT | 315.00 | 117.43 | 99.25 | 102.50 | 0.00 | - | 2 | 12 | 0.00% |
| MA240621C00320000 | 2024-05-23 2:37PM EDT | 320.00 | 132.40 | 125.75 | 130.30 | 0.00 | - | 1 | 49 | 76.78% |
| MA240621C00325000 | 2023-12-29 2:02PM EDT | 325.00 | 109.42 | 121.65 | 124.20 | 0.00 | - | 2 | 12 | 72.31% |
| MA240621C00330000 | 2024-05-31 1:05PM EDT | 330.00 | 112.29 | 115.80 | 120.35 | +4.02 | +3.71% | 1 | 36 | 71.41% |
| MA240621C00335000 | 2023-11-20 1:22PM EDT | 335.00 | 80.50 | 94.50 | 97.35 | 0.00 | - | 3 | 28 | 0.00% |
| MA240621C00340000 | 2024-05-30 1:32PM EDT | 340.00 | 104.79 | 105.70 | 110.30 | 0.00 | - | 10 | 28 | 64.50% |
| MA240621C00345000 | 2024-02-08 10:58AM EDT | 345.00 | 121.84 | 128.15 | 132.10 | 0.00 | - | 5 | 28 | 179.42% |
| MA240621C00350000 | 2024-05-28 10:07AM EDT | 350.00 | 99.38 | 95.80 | 100.35 | 0.00 | - | 1 | 32 | 59.62% |
| MA240621C00355000 | 2024-01-05 11:17AM EDT | 355.00 | 77.95 | 112.20 | 115.40 | 0.00 | - | 2 | 23 | 147.77% |
| MA240621C00360000 | 2024-05-20 3:24PM EDT | 360.00 | 101.60 | 86.00 | 90.40 | 0.00 | - | 1 | 213 | 55.16% |
| MA240621C00365000 | 2024-05-14 2:26PM EDT | 365.00 | 88.29 | 81.00 | 85.50 | 0.00 | - | 2 | 115 | 52.76% |
| MA240621C00370000 | 2024-05-22 9:52AM EDT | 370.00 | 92.15 | 76.00 | 80.45 | 0.00 | - | 1 | 88 | 64.60% |
| MA240621C00375000 | 2024-05-23 9:47AM EDT | 375.00 | 81.88 | 71.00 | 75.45 | 0.00 | - | 3 | 22 | 61.17% |
| MA240621C00380000 | 2024-05-16 12:28PM EDT | 380.00 | 84.00 | 66.10 | 70.60 | 0.00 | - | 1 | 84 | 58.51% |
| MA240621C00385000 | 2024-05-15 3:09PM EDT | 385.00 | 73.76 | 61.00 | 65.50 | 0.00 | - | 4 | 64 | 54.60% |
| MA240621C00390000 | 2024-05-31 11:40AM EDT | 390.00 | 51.34 | 56.00 | 60.55 | -10.81 | -17.39% | 1 | 79 | 51.42% |
| MA240621C00395000 | 2024-05-23 3:12PM EDT | 395.00 | 58.64 | 51.05 | 55.70 | 0.00 | - | - | 1 | 48.65% |
| MA240621C00400000 | 2024-05-31 11:22AM EDT | 400.00 | 41.76 | 46.25 | 50.75 | -10.92 | -20.73% | 1 | 361 | 45.40% |
| MA240621C00405000 | 2024-04-22 1:40PM EDT | 405.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA240621C00410000 | 2024-05-17 12:36PM EDT | 410.00 | 52.86 | 36.50 | 40.95 | 0.00 | - | 20 | 825 | 39.15% |
| MA240621C00415000 | 2024-04-19 11:08AM EDT | 415.00 | 48.10 | 46.00 | 49.70 | 0.00 | - | 10 | 14 | 70.52% |
| MA240621C00420000 | 2024-05-30 9:54AM EDT | 420.00 | 24.67 | 27.40 | 30.60 | 0.00 | - | 2 | 1,268 | 30.73% |
| MA240621C00425000 | 2024-05-31 3:54PM EDT | 425.00 | 24.00 | 23.05 | 25.50 | +2.05 | +9.34% | 10 | 39 | 26.75% |
| MA240621C00430000 | 2024-05-31 11:15AM EDT | 430.00 | 15.15 | 19.20 | 21.45 | -2.45 | -13.92% | 8 | 408 | 25.84% |
| MA240621C00435000 | 2024-05-31 3:53PM EDT | 435.00 | 15.00 | 15.10 | 16.60 | +2.41 | +19.14% | 1 | 10 | 22.16% |
| MA240621C00437500 | 2024-05-31 1:44PM EDT | 437.50 | 9.90 | 12.85 | 15.65 | -1.10 | -10.00% | 23 | 8 | 23.99% |
| MA240621C00440000 | 2024-05-31 3:48PM EDT | 440.00 | 10.37 | 11.30 | 13.20 | +1.17 | +12.72% | 84 | 854 | 21.77% |
| MA240621C00442500 | 2024-05-31 3:40PM EDT | 442.50 | 8.30 | 9.95 | 10.50 | +0.15 | +1.84% | 8 | 18 | 18.81% |
| MA240621C00445000 | 2024-05-31 3:14PM EDT | 445.00 | 8.65 | 8.35 | 8.85 | +1.39 | +19.15% | 6 | 205 | 18.21% |
| MA240621C00447500 | 2024-05-31 12:01PM EDT | 447.50 | 7.15 | 6.95 | 7.40 | +1.30 | +22.22% | 15 | 26 | 17.79% |
| MA240621C00450000 | 2024-05-31 3:36PM EDT | 450.00 | 5.25 | 5.65 | 6.10 | +0.91 | +20.97% | 15 | 1,022 | 17.41% |
| MA240621C00452500 | 2024-05-30 3:49PM EDT | 452.50 | 2.52 | 4.50 | 4.95 | -1.02 | -28.81% | 7 | 97 | 17.07% |
| MA240621C00455000 | 2024-05-31 2:14PM EDT | 455.00 | 2.47 | 3.60 | 3.95 | -0.63 | -20.32% | 12 | 396 | 16.76% |
| MA240621C00457500 | 2024-05-30 1:16PM EDT | 457.50 | 2.52 | 2.75 | 3.15 | +0.26 | +11.50% | 3 | 64 | 16.62% |
| MA240621C00460000 | 2024-05-31 3:55PM EDT | 460.00 | 2.21 | 2.16 | 2.44 | +0.41 | +22.78% | 44 | 819 | 16.39% |
| MA240621C00462500 | 2024-05-31 12:07PM EDT | 462.50 | 0.89 | 1.60 | 1.91 | -0.43 | -32.58% | 8 | 16 | 16.36% |
| MA240621C00465000 | 2024-05-31 12:02PM EDT | 465.00 | 0.92 | 1.26 | 1.49 | -0.15 | -14.02% | 25 | 593 | 16.38% |
| MA240621C00470000 | 2024-05-31 3:45PM EDT | 470.00 | 0.62 | 0.71 | 0.90 | +0.03 | +5.08% | 37 | 748 | 16.54% |
| MA240621C00475000 | 2024-05-31 12:49PM EDT | 475.00 | 0.27 | 0.37 | 0.56 | -0.07 | -20.59% | 3 | 690 | 16.94% |
| MA240621C00480000 | 2024-05-31 3:45PM EDT | 480.00 | 0.24 | 0.23 | 0.34 | +0.01 | +4.35% | 39 | 641 | 17.29% |
| MA240621C00485000 | 2024-05-31 2:28PM EDT | 485.00 | 0.14 | 0.15 | 0.29 | +0.02 | +16.67% | 2 | 177 | 18.73% |
| MA240621C00490000 | 2024-05-31 11:39AM EDT | 490.00 | 0.10 | 0.05 | 0.23 | -0.02 | -16.67% | 30 | 655 | 19.85% |
| MA240621C00495000 | 2024-05-31 12:49PM EDT | 495.00 | 0.06 | 0.01 | 0.19 | -0.01 | -14.29% | 3 | 190 | 21.00% |
| MA240621C00500000 | 2024-05-31 12:26PM EDT | 500.00 | 0.10 | 0.01 | 0.16 | +0.03 | +42.86% | 3 | 884 | 22.17% |
| MA240621C00505000 | 2024-05-29 10:48AM EDT | 505.00 | 0.32 | 0.01 | 0.46 | 0.00 | - | 1 | 87 | 28.22% |
| MA240621C00510000 | 2024-05-28 9:31AM EDT | 510.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 20 | 87 | 29.96% |
| MA240621C00515000 | 2024-05-31 11:40AM EDT | 515.00 | 0.18 | 0.03 | 0.35 | +0.02 | +12.50% | 1 | 463 | 30.42% |
| MA240621C00520000 | 2024-05-30 1:08PM EDT | 520.00 | 0.05 | 0.05 | 0.11 | 0.00 | - | 1 | 4,079 | 27.20% |
| MA240621C00525000 | 2024-04-30 10:22AM EDT | 525.00 | 0.38 | 0.01 | 0.35 | 0.00 | - | 1 | 100 | 33.79% |
| MA240621C00530000 | 2024-05-01 1:04PM EDT | 530.00 | 0.04 | 0.02 | 0.47 | -0.11 | -73.33% | 1 | 31 | 37.18% |
| MA240621C00535000 | 2024-04-24 9:47AM EDT | 535.00 | 0.45 | 0.00 | 0.44 | 0.00 | - | 5 | 7 | 38.43% |
| MA240621C00540000 | 2024-05-24 9:30AM EDT | 540.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 1 | 345 | 40.50% |
| MA240621C00545000 | 2024-05-13 10:56AM EDT | 545.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | 2 | 10 | 42.11% |
| MA240621C00550000 | 2024-05-07 1:37PM EDT | 550.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | - | 1 | 43.70% |
| MA240621C00555000 | 2024-04-03 11:48AM EDT | 555.00 | 1.15 | 0.00 | 0.44 | 0.00 | - | 2 | 2 | 44.82% |
| MA240621C00560000 | 2024-05-29 9:30AM EDT | 560.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 228 | 45.68% |
| MA240621C00565000 | 2024-04-04 11:06AM EDT | 565.00 | 0.65 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 48.19% |
| MA240621C00575000 | 2024-04-01 12:44PM EDT | 575.00 | 0.38 | 0.00 | 0.36 | 0.00 | - | - | 1 | 49.32% |
| MA240621C00580000 | 2024-05-23 9:40AM EDT | 580.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 396 | 52.78% |
| MA240621C00600000 | 2024-05-20 9:57AM EDT | 600.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 1 | 128 | 47.95% |
| MA240621C00620000 | 2024-05-20 1:42PM EDT | 620.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 1 | 11 | 57.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240621P00175000 | 2024-03-28 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 3 | 49 | 155.86% |
| MA240621P00180000 | 2024-02-13 10:30AM EDT | 180.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 5 | 38 | 151.76% |
| MA240621P00185000 | 2024-03-20 3:56PM EDT | 185.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 11 | 50 | 150.98% |
| MA240621P00190000 | 2024-03-07 4:09PM EDT | 190.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 42 | 44 | 144.14% |
| MA240621P00195000 | 2024-05-10 9:30AM EDT | 195.00 | 0.27 | 0.00 | 0.26 | 0.00 | - | 2 | 43 | 132.42% |
| MA240621P00200000 | 2024-05-20 3:20PM EDT | 200.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 305 | 125.00% |
| MA240621P00210000 | 2024-01-08 11:51AM EDT | 210.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 30 | 54 | 120.70% |
| MA240621P00220000 | 2024-04-11 10:43AM EDT | 220.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 87 | 120.31% |
| MA240621P00230000 | 2024-04-01 9:30AM EDT | 230.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 50.00% |
| MA240621P00240000 | 2024-01-08 4:30PM EDT | 240.00 | 0.35 | 0.04 | 0.28 | 0.00 | - | 2 | 35 | 103.52% |
| MA240621P00250000 | 2024-04-24 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 1 | 396 | 100.98% |
| MA240621P00260000 | 2024-05-29 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 1 | 357 | 96.97% |
| MA240621P00270000 | 2024-05-13 11:56AM EDT | 270.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 354 | 90.87% |
| MA240621P00280000 | 2024-05-29 10:06AM EDT | 280.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 10 | 138 | 85.16% |
| MA240621P00290000 | 2024-04-22 11:42AM EDT | 290.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MA240621P00295000 | 2024-05-24 1:50PM EDT | 295.00 | 0.24 | 0.00 | 0.48 | 0.00 | - | 2 | 76 | 75.39% |
| MA240621P00300000 | 2024-05-07 12:47PM EDT | 300.00 | 0.14 | 0.00 | 0.47 | 0.00 | - | 1 | 401 | 72.46% |
| MA240621P00305000 | 2024-05-07 11:05AM EDT | 305.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 1 | 67 | 69.73% |
| MA240621P00310000 | 2024-05-28 12:35PM EDT | 310.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | 2 | 73 | 67.09% |
| MA240621P00315000 | 2024-05-28 3:11PM EDT | 315.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 212 | 56.25% |
| MA240621P00320000 | 2024-05-29 11:24AM EDT | 320.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 12 | 1,165 | 56.25% |
| MA240621P00325000 | 2024-04-29 10:02AM EDT | 325.00 | 0.10 | 0.01 | 0.44 | 0.00 | - | 1 | 140 | 58.98% |
| MA240621P00330000 | 2024-05-23 10:24AM EDT | 330.00 | 0.38 | 0.00 | 0.47 | 0.00 | - | 10 | 434 | 56.79% |
| MA240621P00335000 | 2024-05-06 3:39PM EDT | 335.00 | 0.07 | 0.00 | 0.48 | 0.00 | - | 2 | 558 | 54.44% |
| MA240621P00340000 | 2024-05-16 10:46AM EDT | 340.00 | 0.11 | 0.00 | 0.48 | 0.00 | - | 1 | 705 | 51.95% |
| MA240621P00345000 | 2024-03-15 10:14AM EDT | 345.00 | 0.57 | 0.32 | 0.89 | 0.00 | - | 1 | 444 | 57.08% |
| MA240621P00350000 | 2024-05-21 3:59PM EDT | 350.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 4 | 731 | 52.49% |
| MA240621P00355000 | 2024-05-21 3:59PM EDT | 355.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 2 | 245 | 49.88% |
| MA240621P00360000 | 2024-05-21 3:59PM EDT | 360.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 589 | 45.75% |
| MA240621P00365000 | 2024-05-23 3:34PM EDT | 365.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 241 | 44.87% |
| MA240621P00370000 | 2024-05-24 2:28PM EDT | 370.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 5 | 235 | 37.65% |
| MA240621P00375000 | 2024-05-29 12:09PM EDT | 375.00 | 0.14 | 0.00 | 0.53 | 0.00 | - | 20 | 215 | 40.19% |
| MA240621P00380000 | 2024-05-30 10:37AM EDT | 380.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 1 | 775 | 33.20% |
| MA240621P00385000 | 2024-05-30 10:03AM EDT | 385.00 | 0.12 | 0.03 | 0.16 | 0.00 | - | 2 | 860 | 28.91% |
| MA240621P00390000 | 2024-05-29 10:19AM EDT | 390.00 | 0.24 | 0.06 | 0.19 | 0.00 | - | 3 | 749 | 27.44% |
| MA240621P00395000 | 2024-05-24 10:36AM EDT | 395.00 | 0.28 | 0.09 | 0.22 | +0.06 | +27.27% | 8 | 17 | 25.78% |
| MA240621P00400000 | 2024-05-31 3:45PM EDT | 400.00 | 0.29 | 0.13 | 0.27 | -0.06 | -17.14% | 10 | 1,000 | 24.37% |
| MA240621P00405000 | 2024-05-30 3:36PM EDT | 405.00 | 0.39 | 0.19 | 0.34 | -0.02 | -4.88% | 10 | 160 | 22.97% |
| MA240621P00410000 | 2024-05-31 3:45PM EDT | 410.00 | 0.46 | 0.27 | 0.43 | -0.15 | -24.59% | 17 | 1,382 | 21.55% |
| MA240621P00415000 | 2024-05-31 3:08PM EDT | 415.00 | 0.75 | 0.41 | 0.58 | -0.14 | -15.73% | 7 | 223 | 20.34% |
| MA240621P00420000 | 2024-05-31 3:34PM EDT | 420.00 | 1.04 | 0.61 | 0.84 | -0.18 | -14.75% | 11 | 1,979 | 19.41% |
| MA240621P00425000 | 2024-05-31 3:55PM EDT | 425.00 | 1.14 | 0.91 | 1.16 | -0.76 | -40.00% | 8 | 610 | 18.21% |
| MA240621P00430000 | 2024-05-31 1:36PM EDT | 430.00 | 2.75 | 1.46 | 1.71 | +0.20 | +7.84% | 35 | 707 | 17.33% |
| MA240621P00435000 | 2024-05-31 3:42PM EDT | 435.00 | 3.15 | 2.18 | 2.49 | -0.35 | -10.00% | 24 | 246 | 16.38% |
| MA240621P00437500 | 2024-05-31 3:42PM EDT | 437.50 | 3.35 | 2.71 | 3.05 | -0.58 | -14.76% | 16 | 79 | 16.05% |
| MA240621P00440000 | 2024-05-31 3:51PM EDT | 440.00 | 3.45 | 3.30 | 3.70 | -2.30 | -40.00% | 56 | 1,699 | 15.66% |
| MA240621P00442500 | 2024-05-31 2:54PM EDT | 442.50 | 6.32 | 4.10 | 4.45 | +0.72 | +12.86% | 27 | 78 | 15.23% |
| MA240621P00445000 | 2024-05-31 3:51PM EDT | 445.00 | 6.25 | 5.00 | 5.40 | -0.70 | -10.07% | 42 | 489 | 14.95% |
| MA240621P00447500 | 2024-05-31 3:57PM EDT | 447.50 | 6.30 | 6.05 | 6.50 | -2.43 | -27.84% | 13 | 7 | 14.68% |
| MA240621P00450000 | 2024-05-31 12:36PM EDT | 450.00 | 8.55 | 7.25 | 8.75 | -1.40 | -14.07% | 23 | 656 | 16.75% |
| MA240621P00452500 | 2024-05-28 11:20AM EDT | 452.50 | 13.85 | 8.00 | 10.25 | +2.70 | +24.22% | 1 | 63 | 16.76% |
| MA240621P00455000 | 2024-05-31 3:45PM EDT | 455.00 | 11.80 | 9.90 | 11.05 | -2.20 | -15.71% | 12 | 472 | 14.62% |
| MA240621P00457500 | 2024-05-22 2:34PM EDT | 457.50 | 7.55 | 10.95 | 14.10 | 0.00 | - | - | 64 | 18.03% |
| MA240621P00460000 | 2024-05-31 2:01PM EDT | 460.00 | 19.00 | 13.30 | 14.85 | +1.78 | +10.34% | 13 | 510 | 14.80% |
| MA240621P00462500 | 2024-05-30 12:47PM EDT | 462.50 | 19.20 | 15.20 | 17.15 | 0.00 | - | 1 | 33 | 15.72% |
| MA240621P00465000 | 2024-05-30 2:33PM EDT | 465.00 | 22.00 | 17.05 | 19.40 | 0.00 | - | 4 | 228 | 16.31% |
| MA240621P00470000 | 2024-05-31 12:47PM EDT | 470.00 | 29.40 | 20.90 | 25.45 | +2.60 | +9.70% | 7 | 83 | 23.05% |
| MA240621P00475000 | 2024-05-30 2:41PM EDT | 475.00 | 30.35 | 26.85 | 29.40 | 0.00 | - | 120 | 39 | 21.81% |
| MA240621P00480000 | 2024-05-30 2:51PM EDT | 480.00 | 38.15 | 31.85 | 34.85 | +2.20 | +6.12% | 200 | 176 | 26.39% |
| MA240621P00485000 | 2024-05-06 2:46PM EDT | 485.00 | 43.15 | 35.80 | 40.40 | +6.90 | +19.03% | 200 | 0 | 31.31% |
| MA240621P00490000 | 2024-05-03 3:10PM EDT | 490.00 | 45.78 | 40.80 | 45.40 | 0.00 | - | 20 | 0 | 33.91% |
| MA240621P00495000 | 2024-05-01 3:31PM EDT | 495.00 | 49.25 | 45.80 | 50.40 | 0.00 | - | 15 | 0 | 36.43% |
| MA240621P00500000 | 2024-05-08 3:38PM EDT | 500.00 | 46.65 | 50.80 | 55.40 | 0.00 | - | 1 | 1 | 38.88% |
| MA240621P00505000 | 2024-05-08 3:38PM EDT | 505.00 | 51.67 | 55.80 | 60.40 | 0.00 | - | 1 | 0 | 41.26% |
| MA240621P00520000 | 2024-04-10 2:36PM EDT | 520.00 | 49.53 | 61.65 | 64.60 | 0.00 | - | 1 | 0 | 0.00% |
| MA240621P00540000 | 2024-03-21 10:42AM EDT | 540.00 | 53.14 | 82.50 | 86.70 | 0.00 | - | - | 0 | 0.00% |
| MA240621P00560000 | 2024-03-01 11:13AM EDT | 560.00 | 84.10 | 76.45 | 80.85 | 0.00 | - | 2 | 0 | 0.00% |
| MA240621P00600000 | 2023-11-06 3:25PM EDT | 600.00 | 215.47 | 188.05 | 190.85 | 0.00 | - | - | 0 | 190.26% |
| MA240621P00620000 | 2023-11-10 11:23AM EDT | 620.00 | 231.85 | 206.80 | 210.10 | 0.00 | - | - | 0 | 197.14% |
© 2024 Yahoo. All rights reserved.