Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00460000 | 2024-06-20 3:19PM EDT | 460.00 | 456.05 | 429.40 | 432.70 | 0.00 | - | - | 2 | 183.59% |
| SMCI240705C00470000 | 2024-06-25 11:09AM EDT | 470.00 | 371.90 | 419.40 | 422.70 | 0.00 | - | 2 | 5 | 178.13% |
| SMCI240705C00480000 | 2024-06-26 10:00AM EDT | 480.00 | 362.60 | 409.40 | 412.80 | 0.00 | - | 2 | 2 | 174.41% |
| SMCI240705C00490000 | 2024-06-24 9:50AM EDT | 490.00 | 372.75 | 399.40 | 402.70 | 0.00 | - | 2 | 2 | 167.53% |
| SMCI240705C00500000 | 2024-06-20 10:12AM EDT | 500.00 | 469.14 | 389.60 | 392.70 | 0.00 | - | 2 | 3 | 165.33% |
| SMCI240705C00520000 | 2024-06-27 11:21AM EDT | 520.00 | 347.90 | 369.60 | 372.90 | +45.00 | +14.86% | 2 | 1 | 157.76% |
| SMCI240705C00540000 | 2024-06-25 11:38AM EDT | 540.00 | 309.00 | 349.60 | 352.80 | 0.00 | - | 4 | 1 | 146.58% |
| SMCI240705C00550000 | 2024-06-27 11:21AM EDT | 550.00 | 318.10 | 339.80 | 342.90 | +21.20 | +7.14% | 10 | 5 | 145.17% |
| SMCI240705C00600000 | 2024-06-26 3:44PM EDT | 600.00 | 229.30 | 289.90 | 292.90 | 0.00 | - | 20 | 28 | 122.58% |
| SMCI240705C00610000 | 2024-06-27 11:22AM EDT | 610.00 | 260.10 | 279.90 | 283.10 | +22.60 | +9.52% | 2 | 4 | 119.75% |
| SMCI240705C00620000 | 2024-06-25 11:08AM EDT | 620.00 | 224.00 | 269.80 | 273.20 | 0.00 | - | 2 | 4 | 115.23% |
| SMCI240705C00630000 | 2024-06-25 10:58AM EDT | 630.00 | 206.90 | 260.00 | 263.20 | 0.00 | - | 5 | 17 | 112.31% |
| SMCI240705C00640000 | 2024-06-25 9:55AM EDT | 640.00 | 198.00 | 249.90 | 253.30 | 0.00 | - | 2 | 3 | 107.86% |
| SMCI240705C00650000 | 2024-06-25 12:23PM EDT | 650.00 | 198.80 | 240.20 | 243.20 | 0.00 | - | 4 | 3 | 104.81% |
| SMCI240705C00660000 | 2024-06-27 1:45PM EDT | 660.00 | 225.80 | 230.00 | 233.40 | +60.20 | +36.35% | 1 | 2 | 100.44% |
| SMCI240705C00670000 | 2024-06-27 3:44PM EDT | 670.00 | 216.20 | 220.00 | 223.40 | +47.90 | +28.46% | 3 | 2 | 96.09% |
| SMCI240705C00680000 | 2024-06-27 3:44PM EDT | 680.00 | 206.25 | 210.10 | 213.40 | +35.35 | +20.68% | 1 | 7 | 92.38% |
| SMCI240705C00690000 | 2024-06-26 9:53AM EDT | 690.00 | 158.20 | 200.20 | 203.40 | 0.00 | - | 2 | 8 | 88.67% |
| SMCI240705C00700000 | 2024-06-26 3:16PM EDT | 700.00 | 126.81 | 190.30 | 193.10 | 0.00 | - | 26 | 33 | 83.35% |
| SMCI240705C00710000 | 2024-06-25 3:54PM EDT | 710.00 | 138.00 | 180.20 | 183.40 | 0.00 | - | 12 | 18 | 80.22% |
| SMCI240705C00715000 | 2024-06-25 10:54AM EDT | 715.00 | 124.90 | 175.20 | 178.30 | 0.00 | - | 2 | 2 | 77.62% |
| SMCI240705C00720000 | 2024-06-27 1:32PM EDT | 720.00 | 161.30 | 170.30 | 173.30 | +32.47 | +25.20% | 1 | 14 | 76.05% |
| SMCI240705C00725000 | 2024-06-27 9:34AM EDT | 725.00 | 117.70 | 165.30 | 168.50 | -7.20 | -5.76% | 1 | 8 | 74.90% |
| SMCI240705C00730000 | 2024-06-27 12:54PM EDT | 730.00 | 148.00 | 160.40 | 163.40 | +32.20 | +27.81% | 2 | 6 | 72.82% |
| SMCI240705C00735000 | 2024-06-25 3:28PM EDT | 735.00 | 116.60 | 155.40 | 158.60 | 0.00 | - | 2 | 13 | 71.59% |
| SMCI240705C00740000 | 2024-06-27 9:38AM EDT | 740.00 | 115.00 | 150.50 | 153.60 | +29.40 | +34.35% | 3 | 24 | 69.91% |
| SMCI240705C00745000 | 2024-06-26 1:08PM EDT | 745.00 | 78.70 | 145.60 | 148.80 | 0.00 | - | 2 | 10 | 68.98% |
| SMCI240705C00750000 | 2024-06-27 2:27PM EDT | 750.00 | 143.47 | 140.90 | 143.90 | +54.47 | +61.20% | 31 | 45 | 68.31% |
| SMCI240705C00755000 | 2024-06-26 3:13PM EDT | 755.00 | 76.10 | 135.90 | 139.00 | 0.00 | - | 4 | 15 | 66.50% |
| SMCI240705C00760000 | 2024-06-27 12:54PM EDT | 760.00 | 119.10 | 131.10 | 134.10 | +19.70 | +19.82% | 12 | 20 | 65.33% |
| SMCI240705C00765000 | 2024-06-27 11:55AM EDT | 765.00 | 101.30 | 126.30 | 129.30 | +7.30 | +7.77% | 1 | 52 | 64.39% |
| SMCI240705C00770000 | 2024-06-27 9:30AM EDT | 770.00 | 84.87 | 121.60 | 124.60 | +19.15 | +29.14% | 4 | 56 | 63.89% |
| SMCI240705C00775000 | 2024-06-27 1:35PM EDT | 775.00 | 111.37 | 116.90 | 119.90 | +52.37 | +88.76% | 3 | 47 | 63.23% |
| SMCI240705C00780000 | 2024-06-27 1:58PM EDT | 780.00 | 108.66 | 112.30 | 115.30 | +45.46 | +71.93% | 23 | 46 | 62.90% |
| SMCI240705C00785000 | 2024-06-27 10:02AM EDT | 785.00 | 80.20 | 107.60 | 110.60 | +25.55 | +46.75% | 12 | 36 | 61.93% |
| SMCI240705C00790000 | 2024-06-27 2:43PM EDT | 790.00 | 97.69 | 103.00 | 106.30 | +47.69 | +95.38% | 49 | 279 | 61.88% |
| SMCI240705C00795000 | 2024-06-27 3:31PM EDT | 795.00 | 95.00 | 98.60 | 101.60 | +49.00 | +106.52% | 15 | 33 | 61.22% |
| SMCI240705C00800000 | 2024-06-27 3:51PM EDT | 800.00 | 92.06 | 94.30 | 97.00 | +42.36 | +85.23% | 352 | 85 | 60.75% |
| SMCI240705C00805000 | 2024-06-27 12:43PM EDT | 805.00 | 77.95 | 89.80 | 92.90 | +28.85 | +58.76% | 31 | 99 | 60.61% |
| SMCI240705C00807500 | 2024-06-27 12:02PM EDT | 807.50 | 72.00 | 87.60 | 90.50 | +28.40 | +65.14% | 18 | 11 | 59.97% |
| SMCI240705C00810000 | 2024-06-27 2:59PM EDT | 810.00 | 84.60 | 85.60 | 88.10 | +39.60 | +88.00% | 87 | 102 | 59.62% |
| SMCI240705C00812500 | 2024-06-27 2:59PM EDT | 812.50 | 82.56 | 83.50 | 86.10 | +40.46 | +96.10% | 35 | 53 | 59.68% |
| SMCI240705C00815000 | 2024-06-27 3:57PM EDT | 815.00 | 80.50 | 81.30 | 84.00 | +37.66 | +87.91% | 62 | 81 | 59.38% |
| SMCI240705C00820000 | 2024-06-27 3:56PM EDT | 820.00 | 78.08 | 77.30 | 79.90 | +37.85 | +94.08% | 245 | 240 | 59.34% |
| SMCI240705C00825000 | 2024-06-27 3:27PM EDT | 825.00 | 74.53 | 73.10 | 75.80 | +37.03 | +98.75% | 80 | 219 | 58.81% |
| SMCI240705C00830000 | 2024-06-27 2:57PM EDT | 830.00 | 67.95 | 69.00 | 71.50 | +32.65 | +92.49% | 243 | 289 | 57.97% |
| SMCI240705C00832500 | 2024-06-27 2:10PM EDT | 832.50 | 66.70 | 67.10 | 69.90 | +32.60 | +95.60% | 70 | 58 | 58.34% |
| SMCI240705C00835000 | 2024-06-27 2:27PM EDT | 835.00 | 66.25 | 65.30 | 68.20 | +33.35 | +101.37% | 131 | 181 | 58.63% |
| SMCI240705C00837500 | 2024-06-27 2:41PM EDT | 837.50 | 60.80 | 63.40 | 66.40 | +29.20 | +92.41% | 70 | 86 | 58.62% |
| SMCI240705C00840000 | 2024-06-27 3:59PM EDT | 840.00 | 62.00 | 61.50 | 64.20 | +31.40 | +102.61% | 450 | 180 | 58.09% |
| SMCI240705C00842500 | 2024-06-27 3:02PM EDT | 842.50 | 58.64 | 59.70 | 62.70 | +30.44 | +107.94% | 87 | 72 | 58.41% |
| SMCI240705C00845000 | 2024-06-27 3:55PM EDT | 845.00 | 59.71 | 58.10 | 60.60 | +33.21 | +125.32% | 361 | 243 | 58.22% |
| SMCI240705C00847500 | 2024-06-27 3:18PM EDT | 847.50 | 54.30 | 56.20 | 58.90 | +30.76 | +130.67% | 258 | 64 | 58.09% |
| SMCI240705C00850000 | 2024-06-27 3:58PM EDT | 850.00 | 55.00 | 54.80 | 57.20 | +28.50 | +107.55% | 1,189 | 547 | 58.42% |
| SMCI240705C00852500 | 2024-06-27 3:17PM EDT | 852.50 | 54.61 | 53.00 | 55.20 | +28.71 | +110.85% | 304 | 62 | 57.97% |
| SMCI240705C00855000 | 2024-06-27 3:41PM EDT | 855.00 | 50.00 | 51.40 | 54.00 | +24.70 | +97.63% | 437 | 93 | 58.48% |
| SMCI240705C00860000 | 2024-06-27 3:59PM EDT | 860.00 | 48.90 | 48.40 | 51.10 | +26.90 | +122.27% | 1,849 | 184 | 58.99% |
| SMCI240705C00865000 | 2024-06-27 3:58PM EDT | 865.00 | 45.06 | 45.10 | 47.50 | +26.56 | +143.57% | 529 | 105 | 58.29% |
| SMCI240705C00870000 | 2024-06-27 3:59PM EDT | 870.00 | 44.00 | 42.70 | 45.00 | +24.15 | +121.66% | 1,068 | 206 | 59.27% |
| SMCI240705C00875000 | 2024-06-27 3:57PM EDT | 875.00 | 39.47 | 39.70 | 42.20 | +20.72 | +110.51% | 823 | 373 | 59.15% |
| SMCI240705C00880000 | 2024-06-27 3:59PM EDT | 880.00 | 37.80 | 37.00 | 39.30 | +21.55 | +132.62% | 1,671 | 336 | 59.01% |
| SMCI240705C00885000 | 2024-06-27 3:59PM EDT | 885.00 | 36.00 | 34.90 | 36.50 | +19.46 | +117.65% | 585 | 167 | 59.27% |
| SMCI240705C00890000 | 2024-06-27 3:59PM EDT | 890.00 | 33.00 | 32.60 | 34.00 | +18.70 | +130.77% | 1,123 | 268 | 59.41% |
| SMCI240705C00895000 | 2024-06-27 3:35PM EDT | 895.00 | 29.90 | 30.40 | 31.70 | +18.26 | +156.87% | 589 | 143 | 59.60% |
| SMCI240705C00900000 | 2024-06-27 3:59PM EDT | 900.00 | 28.90 | 28.90 | 29.30 | +15.90 | +122.31% | 3,531 | 936 | 60.12% |
| SMCI240705C00905000 | 2024-06-27 3:50PM EDT | 905.00 | 26.00 | 26.40 | 27.50 | +13.50 | +108.00% | 350 | 149 | 60.07% |
| SMCI240705C00910000 | 2024-06-27 3:41PM EDT | 910.00 | 23.37 | 24.50 | 25.90 | +11.97 | +105.00% | 502 | 214 | 60.54% |
| SMCI240705C00915000 | 2024-06-27 3:55PM EDT | 915.00 | 24.00 | 22.80 | 24.00 | +14.00 | +140.00% | 379 | 192 | 60.72% |
| SMCI240705C00920000 | 2024-06-27 3:59PM EDT | 920.00 | 21.99 | 21.20 | 22.00 | +12.04 | +121.01% | 800 | 218 | 60.71% |
| SMCI240705C00925000 | 2024-06-27 3:53PM EDT | 925.00 | 19.08 | 19.70 | 20.70 | +9.58 | +100.84% | 466 | 196 | 61.25% |
| SMCI240705C00930000 | 2024-06-27 3:59PM EDT | 930.00 | 18.79 | 18.30 | 19.30 | +9.79 | +108.78% | 781 | 157 | 61.62% |
| SMCI240705C00935000 | 2024-06-27 3:56PM EDT | 935.00 | 17.60 | 17.10 | 18.00 | +9.20 | +109.52% | 216 | 109 | 62.12% |
| SMCI240705C00940000 | 2024-06-27 3:51PM EDT | 940.00 | 16.50 | 15.90 | 16.70 | +8.60 | +108.86% | 234 | 118 | 62.44% |
| SMCI240705C00945000 | 2024-06-27 3:58PM EDT | 945.00 | 14.30 | 14.80 | 15.60 | +6.50 | +83.33% | 142 | 542 | 62.90% |
| SMCI240705C00950000 | 2024-06-27 3:59PM EDT | 950.00 | 13.90 | 13.80 | 14.50 | +6.74 | +94.13% | 1,974 | 682 | 63.32% |
| SMCI240705C00955000 | 2024-06-27 3:59PM EDT | 955.00 | 13.20 | 12.90 | 13.60 | +6.95 | +111.20% | 121 | 68 | 63.91% |
| SMCI240705C00960000 | 2024-06-27 3:54PM EDT | 960.00 | 11.60 | 12.00 | 12.70 | +5.35 | +85.60% | 274 | 186 | 64.36% |
| SMCI240705C00965000 | 2024-06-27 3:11PM EDT | 965.00 | 11.70 | 11.20 | 11.80 | +5.50 | +88.71% | 75 | 70 | 64.78% |
| SMCI240705C00970000 | 2024-06-27 3:45PM EDT | 970.00 | 10.62 | 10.40 | 11.10 | +5.42 | +104.23% | 249 | 174 | 65.31% |
| SMCI240705C00975000 | 2024-06-27 3:58PM EDT | 975.00 | 9.75 | 9.80 | 10.40 | +4.15 | +74.11% | 185 | 138 | 65.95% |
| SMCI240705C00980000 | 2024-06-27 3:34PM EDT | 980.00 | 9.10 | 9.20 | 9.70 | +4.10 | +82.00% | 117 | 141 | 66.48% |
| SMCI240705C00985000 | 2024-06-27 2:21PM EDT | 985.00 | 10.90 | 8.60 | 9.20 | +6.00 | +122.45% | 75 | 84 | 67.15% |
| SMCI240705C00990000 | 2024-06-27 3:58PM EDT | 990.00 | 8.01 | 8.10 | 8.60 | +3.21 | +66.87% | 148 | 131 | 67.72% |
| SMCI240705C00995000 | 2024-06-27 3:58PM EDT | 995.00 | 7.95 | 7.60 | 8.20 | +3.25 | +69.15% | 71 | 58 | 68.47% |
| SMCI240705C01000000 | 2024-06-27 3:59PM EDT | 1,000.00 | 7.52 | 7.20 | 7.60 | +3.02 | +67.11% | 3,778 | 1,571 | 68.98% |
| SMCI240705C01010000 | 2024-06-27 3:34PM EDT | 1,010.00 | 6.20 | 6.30 | 6.90 | +2.70 | +77.14% | 86 | 74 | 70.31% |
| SMCI240705C01020000 | 2024-06-27 3:56PM EDT | 1,020.00 | 6.05 | 5.70 | 6.20 | +2.45 | +68.06% | 119 | 139 | 71.79% |
| SMCI240705C01030000 | 2024-06-27 3:51PM EDT | 1,030.00 | 5.20 | 5.10 | 5.60 | +1.79 | +52.49% | 69 | 326 | 73.16% |
| SMCI240705C01040000 | 2024-06-27 3:47PM EDT | 1,040.00 | 4.75 | 4.60 | 5.00 | +1.63 | +52.24% | 216 | 253 | 74.41% |
| SMCI240705C01050000 | 2024-06-27 3:56PM EDT | 1,050.00 | 4.30 | 4.20 | 4.60 | +1.30 | +43.33% | 551 | 553 | 76.01% |
| SMCI240705C01060000 | 2024-06-27 3:48PM EDT | 1,060.00 | 4.00 | 3.80 | 4.20 | +1.40 | +53.85% | 55 | 114 | 77.39% |
| SMCI240705C01070000 | 2024-06-27 3:56PM EDT | 1,070.00 | 3.60 | 3.50 | 3.90 | +1.20 | +50.00% | 50 | 61 | 79.02% |
| SMCI240705C01080000 | 2024-06-27 3:53PM EDT | 1,080.00 | 3.41 | 3.10 | 3.50 | +1.16 | +51.56% | 285 | 230 | 79.94% |
| SMCI240705C01090000 | 2024-06-27 3:49PM EDT | 1,090.00 | 3.00 | 2.90 | 3.30 | +0.95 | +46.34% | 29 | 55 | 81.72% |
| SMCI240705C01100000 | 2024-06-27 3:58PM EDT | 1,100.00 | 2.95 | 2.65 | 2.95 | +0.83 | +39.15% | 901 | 1,419 | 82.76% |
| SMCI240705C01110000 | 2024-06-27 3:57PM EDT | 1,110.00 | 2.55 | 2.40 | 2.75 | +0.70 | +37.84% | 51 | 283 | 84.07% |
| SMCI240705C01120000 | 2024-06-27 2:25PM EDT | 1,120.00 | 2.90 | 2.20 | 2.50 | +1.05 | +56.76% | 23 | 80 | 85.19% |
| SMCI240705C01130000 | 2024-06-27 3:49PM EDT | 1,130.00 | 2.05 | 2.00 | 2.30 | +0.40 | +24.24% | 34 | 47 | 86.32% |
| SMCI240705C01140000 | 2024-06-27 3:57PM EDT | 1,140.00 | 2.04 | 1.85 | 2.10 | +0.54 | +36.00% | 283 | 366 | 87.48% |
| SMCI240705C01160000 | 2024-06-27 3:07PM EDT | 1,160.00 | 1.75 | 1.50 | 1.75 | +0.45 | +34.62% | 171 | 343 | 89.27% |
| SMCI240705C01170000 | 2024-06-27 3:54PM EDT | 1,170.00 | 1.49 | 1.40 | 1.65 | +0.27 | +22.13% | 46 | 43 | 90.64% |
| SMCI240705C01180000 | 2024-06-27 3:47PM EDT | 1,180.00 | 1.40 | 1.25 | 1.50 | +0.15 | +12.00% | 43 | 59 | 91.36% |
| SMCI240705C01190000 | 2024-06-27 3:59PM EDT | 1,190.00 | 1.25 | 1.15 | 1.40 | +0.15 | +13.64% | 27 | 29 | 92.48% |
| SMCI240705C01200000 | 2024-06-27 3:59PM EDT | 1,200.00 | 1.20 | 1.05 | 1.20 | +0.20 | +20.00% | 1,510 | 1,049 | 92.85% |
| SMCI240705C01210000 | 2024-06-27 2:58PM EDT | 1,210.00 | 1.25 | 0.95 | 1.20 | +0.42 | +50.60% | 98 | 21 | 94.34% |
| SMCI240705C01220000 | 2024-06-27 3:33PM EDT | 1,220.00 | 0.91 | 0.85 | 1.15 | -0.02 | -2.15% | 23 | 84 | 95.39% |
| SMCI240705C01230000 | 2024-06-27 2:14PM EDT | 1,230.00 | 1.20 | 0.70 | 1.30 | +0.40 | +50.00% | 21 | 27 | 97.44% |
| SMCI240705C01240000 | 2024-06-27 3:30PM EDT | 1,240.00 | 0.85 | 0.70 | 0.95 | -0.20 | -19.05% | 34 | 33 | 96.78% |
| SMCI240705C01250000 | 2024-06-27 3:46PM EDT | 1,250.00 | 0.75 | 0.65 | 0.75 | +0.05 | +7.14% | 192 | 121 | 96.53% |
| SMCI240705C01260000 | 2024-06-27 3:43PM EDT | 1,260.00 | 0.68 | 0.60 | 0.90 | +0.09 | +15.25% | 11 | 44 | 99.37% |
| SMCI240705C01270000 | 2024-06-27 3:58PM EDT | 1,270.00 | 0.70 | 0.45 | 0.95 | +0.10 | +16.67% | 6 | 36 | 100.34% |
| SMCI240705C01280000 | 2024-06-27 3:03PM EDT | 1,280.00 | 0.75 | 0.50 | 0.70 | +0.20 | +36.36% | 28 | 39 | 100.20% |
| SMCI240705C01290000 | 2024-06-27 3:05PM EDT | 1,290.00 | 0.63 | 0.45 | 0.65 | -0.02 | -3.08% | 28 | 11 | 100.88% |
| SMCI240705C01300000 | 2024-06-27 3:57PM EDT | 1,300.00 | 0.50 | 0.40 | 0.60 | +0.05 | +11.11% | 213 | 381 | 101.47% |
| SMCI240705C01320000 | 2024-06-27 3:58PM EDT | 1,320.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 235 | 65 | 100.59% |
| SMCI240705C01340000 | 2024-06-27 3:24PM EDT | 1,340.00 | 0.30 | 0.25 | 0.55 | -0.10 | -25.00% | 45 | 156 | 105.52% |
| SMCI240705C01360000 | 2024-06-27 3:57PM EDT | 1,360.00 | 0.28 | 0.20 | 0.40 | -0.01 | -3.45% | 90 | 66 | 105.32% |
| SMCI240705C01380000 | 2024-06-27 2:37PM EDT | 1,380.00 | 0.25 | 0.15 | 0.35 | +0.01 | +4.17% | 51 | 143 | 106.35% |
| SMCI240705C01400000 | 2024-06-27 3:59PM EDT | 1,400.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 192 | 241 | 109.38% |
| SMCI240705C01440000 | 2024-06-26 12:03PM EDT | 1,440.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 1 | 15 | 109.57% |
| SMCI240705C01460000 | 2024-06-27 3:57PM EDT | 1,460.00 | 0.10 | 0.05 | 0.25 | -0.12 | -54.55% | 3 | 16 | 112.31% |
| SMCI240705C01480000 | 2024-06-27 3:57PM EDT | 1,480.00 | 0.12 | 0.00 | 0.20 | -0.02 | -14.29% | 58 | 41 | 110.74% |
| SMCI240705C01500000 | 2024-06-27 3:25PM EDT | 1,500.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 293 | 131 | 115.63% |
| SMCI240705C01520000 | 2024-06-27 3:53PM EDT | 1,520.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 183 | 761 | 113.09% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00460000 | 2024-06-27 2:48PM EDT | 460.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 202 | 41 | 139.45% |
| SMCI240705P00470000 | 2024-06-27 11:01AM EDT | 470.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 40 | 10 | 135.16% |
| SMCI240705P00480000 | 2024-06-06 12:21PM EDT | 480.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 130.86% |
| SMCI240705P00490000 | 2024-06-25 3:17PM EDT | 490.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 126.56% |
| SMCI240705P00500000 | 2024-06-27 1:33PM EDT | 500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 25 | 122.66% |
| SMCI240705P00510000 | 2024-06-26 11:45AM EDT | 510.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 28 | 123.05% |
| SMCI240705P00520000 | 2024-06-27 3:05PM EDT | 520.00 | 0.11 | 0.00 | 0.15 | -0.20 | -64.52% | 1 | 27 | 119.14% |
| SMCI240705P00530000 | 2024-06-26 1:05PM EDT | 530.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 118.36% |
| SMCI240705P00540000 | 2024-06-27 3:11PM EDT | 540.00 | 0.11 | 0.00 | 0.15 | -0.09 | -45.00% | 20 | 6 | 111.33% |
| SMCI240705P00550000 | 2024-06-27 3:40PM EDT | 550.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 26 | 72 | 107.42% |
| SMCI240705P00560000 | 2024-06-26 3:50PM EDT | 560.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 32 | 106.64% |
| SMCI240705P00570000 | 2024-06-27 10:42AM EDT | 570.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 3 | 13 | 105.27% |
| SMCI240705P00580000 | 2024-06-27 10:44AM EDT | 580.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 3 | 27 | 101.47% |
| SMCI240705P00590000 | 2024-06-27 3:56PM EDT | 590.00 | 0.10 | 0.05 | 0.30 | -0.16 | -61.54% | 2 | 14 | 101.27% |
| SMCI240705P00600000 | 2024-06-27 3:37PM EDT | 600.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 84 | 318 | 97.46% |
| SMCI240705P00610000 | 2024-06-27 12:58PM EDT | 610.00 | 0.15 | 0.10 | 0.30 | -0.12 | -44.44% | 7 | 170 | 95.12% |
| SMCI240705P00620000 | 2024-06-27 3:23PM EDT | 620.00 | 0.20 | 0.10 | 0.30 | -0.30 | -60.00% | 6 | 86 | 91.41% |
| SMCI240705P00630000 | 2024-06-27 3:51PM EDT | 630.00 | 0.20 | 0.15 | 0.35 | -0.20 | -50.00% | 38 | 260 | 90.04% |
| SMCI240705P00640000 | 2024-06-27 2:52PM EDT | 640.00 | 0.25 | 0.15 | 0.40 | -0.35 | -58.33% | 39 | 86 | 87.30% |
| SMCI240705P00650000 | 2024-06-27 2:18PM EDT | 650.00 | 0.25 | 0.20 | 0.40 | -0.42 | -62.69% | 210 | 460 | 84.57% |
| SMCI240705P00660000 | 2024-06-27 2:50PM EDT | 660.00 | 0.28 | 0.20 | 0.40 | -0.47 | -62.67% | 6 | 87 | 80.86% |
| SMCI240705P00670000 | 2024-06-27 3:22PM EDT | 670.00 | 0.30 | 0.15 | 0.35 | -0.65 | -68.42% | 50 | 170 | 75.49% |
| SMCI240705P00680000 | 2024-06-27 2:56PM EDT | 680.00 | 0.30 | 0.30 | 0.45 | -0.70 | -70.00% | 142 | 216 | 75.78% |
| SMCI240705P00690000 | 2024-06-27 3:55PM EDT | 690.00 | 0.36 | 0.35 | 0.40 | -0.99 | -73.33% | 191 | 308 | 72.12% |
| SMCI240705P00700000 | 2024-06-27 3:58PM EDT | 700.00 | 0.40 | 0.35 | 0.45 | -1.30 | -76.47% | 1,013 | 1,123 | 69.14% |
| SMCI240705P00710000 | 2024-06-27 3:59PM EDT | 710.00 | 0.49 | 0.35 | 0.50 | -1.91 | -79.58% | 306 | 361 | 66.11% |
| SMCI240705P00715000 | 2024-06-27 3:58PM EDT | 715.00 | 0.47 | 0.35 | 0.55 | -2.36 | -83.39% | 67 | 83 | 64.80% |
| SMCI240705P00720000 | 2024-06-27 3:58PM EDT | 720.00 | 0.50 | 0.40 | 0.55 | -2.30 | -82.14% | 73 | 208 | 63.50% |
| SMCI240705P00725000 | 2024-06-27 3:46PM EDT | 725.00 | 0.68 | 0.50 | 0.60 | -2.62 | -79.39% | 101 | 121 | 63.04% |
| SMCI240705P00730000 | 2024-06-27 3:57PM EDT | 730.00 | 0.55 | 0.55 | 0.65 | -3.55 | -86.59% | 200 | 243 | 62.04% |
| SMCI240705P00735000 | 2024-06-27 3:41PM EDT | 735.00 | 0.68 | 0.55 | 0.85 | -3.62 | -84.19% | 209 | 227 | 61.67% |
| SMCI240705P00740000 | 2024-06-27 3:59PM EDT | 740.00 | 0.80 | 0.65 | 0.80 | -3.80 | -82.61% | 123 | 258 | 60.13% |
| SMCI240705P00745000 | 2024-06-27 3:59PM EDT | 745.00 | 0.88 | 0.80 | 0.90 | -5.47 | -86.14% | 112 | 87 | 59.81% |
| SMCI240705P00750000 | 2024-06-27 3:59PM EDT | 750.00 | 1.00 | 0.90 | 1.00 | -5.10 | -83.61% | 520 | 621 | 59.03% |
| SMCI240705P00755000 | 2024-06-27 3:35PM EDT | 755.00 | 1.45 | 0.95 | 1.65 | -5.47 | -79.05% | 105 | 304 | 60.47% |
| SMCI240705P00760000 | 2024-06-27 3:20PM EDT | 760.00 | 1.55 | 1.20 | 1.40 | -6.35 | -80.38% | 136 | 284 | 58.47% |
| SMCI240705P00765000 | 2024-06-27 3:56PM EDT | 765.00 | 1.60 | 1.35 | 1.60 | -7.10 | -81.61% | 123 | 103 | 57.87% |
| SMCI240705P00770000 | 2024-06-27 3:58PM EDT | 770.00 | 1.70 | 1.55 | 1.85 | -8.20 | -82.83% | 280 | 216 | 57.50% |
| SMCI240705P00775000 | 2024-06-27 3:59PM EDT | 775.00 | 1.90 | 1.85 | 2.15 | -9.28 | -83.01% | 122 | 196 | 57.39% |
| SMCI240705P00780000 | 2024-06-27 3:59PM EDT | 780.00 | 2.30 | 2.10 | 2.45 | -11.50 | -83.33% | 521 | 429 | 56.90% |
| SMCI240705P00785000 | 2024-06-27 3:57PM EDT | 785.00 | 2.85 | 2.45 | 2.80 | -11.15 | -79.64% | 556 | 191 | 56.62% |
| SMCI240705P00790000 | 2024-06-27 3:54PM EDT | 790.00 | 3.00 | 2.90 | 3.20 | -12.10 | -80.13% | 1,016 | 334 | 56.48% |
| SMCI240705P00795000 | 2024-06-27 3:49PM EDT | 795.00 | 3.90 | 3.30 | 3.70 | -14.60 | -78.92% | 124 | 196 | 56.21% |
| SMCI240705P00800000 | 2024-06-27 3:59PM EDT | 800.00 | 4.00 | 4.00 | 4.30 | -14.60 | -78.49% | 1,603 | 837 | 56.52% |
| SMCI240705P00805000 | 2024-06-27 3:59PM EDT | 805.00 | 4.70 | 4.50 | 4.90 | -17.82 | -79.13% | 188 | 110 | 56.16% |
| SMCI240705P00807500 | 2024-06-27 2:41PM EDT | 807.50 | 6.30 | 4.80 | 5.20 | -20.80 | -76.75% | 100 | 54 | 55.99% |
| SMCI240705P00810000 | 2024-06-27 3:58PM EDT | 810.00 | 5.20 | 5.10 | 5.60 | -17.88 | -77.47% | 218 | 304 | 55.93% |
| SMCI240705P00812500 | 2024-06-27 3:44PM EDT | 812.50 | 6.70 | 5.50 | 6.00 | -17.60 | -72.43% | 85 | 76 | 55.97% |
| SMCI240705P00815000 | 2024-06-27 3:59PM EDT | 815.00 | 6.10 | 5.80 | 6.30 | -18.30 | -75.00% | 207 | 97 | 55.63% |
| SMCI240705P00820000 | 2024-06-27 3:59PM EDT | 820.00 | 7.00 | 6.70 | 7.20 | -20.60 | -74.64% | 502 | 269 | 55.70% |
| SMCI240705P00825000 | 2024-06-27 3:59PM EDT | 825.00 | 7.90 | 7.60 | 8.20 | -21.60 | -73.22% | 554 | 156 | 55.64% |
| SMCI240705P00830000 | 2024-06-27 3:59PM EDT | 830.00 | 9.29 | 8.70 | 9.30 | -22.65 | -70.91% | 1,027 | 325 | 55.72% |
| SMCI240705P00832500 | 2024-06-27 3:46PM EDT | 832.50 | 10.46 | 9.20 | 9.90 | -27.24 | -72.25% | 49 | 65 | 55.66% |
| SMCI240705P00835000 | 2024-06-27 3:56PM EDT | 835.00 | 10.50 | 9.80 | 10.50 | -31.60 | -75.06% | 171 | 105 | 55.67% |
| SMCI240705P00837500 | 2024-06-27 1:13PM EDT | 837.50 | 11.50 | 10.40 | 11.10 | -24.82 | -68.34% | 60 | 61 | 55.61% |
| SMCI240705P00840000 | 2024-06-27 3:48PM EDT | 840.00 | 13.10 | 11.10 | 11.80 | -24.75 | -65.39% | 357 | 206 | 55.72% |
| SMCI240705P00842500 | 2024-06-27 2:12PM EDT | 842.50 | 13.40 | 11.80 | 12.50 | -33.58 | -71.48% | 314 | 66 | 55.76% |
| SMCI240705P00845000 | 2024-06-27 3:46PM EDT | 845.00 | 14.00 | 12.50 | 13.30 | -33.30 | -70.40% | 406 | 175 | 55.84% |
| SMCI240705P00847500 | 2024-06-27 3:57PM EDT | 847.50 | 14.60 | 13.20 | 14.00 | -36.08 | -71.19% | 135 | 50 | 55.76% |
| SMCI240705P00850000 | 2024-06-27 3:59PM EDT | 850.00 | 14.50 | 14.00 | 14.80 | -31.00 | -68.13% | 890 | 259 | 55.82% |
| SMCI240705P00852500 | 2024-06-27 3:56PM EDT | 852.50 | 15.78 | 14.90 | 15.70 | -38.02 | -70.67% | 256 | 38 | 56.03% |
| SMCI240705P00855000 | 2024-06-27 3:55PM EDT | 855.00 | 17.00 | 15.70 | 16.60 | -41.77 | -71.07% | 336 | 52 | 56.07% |
| SMCI240705P00860000 | 2024-06-27 3:59PM EDT | 860.00 | 18.40 | 17.50 | 18.40 | -33.73 | -64.70% | 812 | 192 | 56.16% |
| SMCI240705P00865000 | 2024-06-27 3:57PM EDT | 865.00 | 20.90 | 19.40 | 20.40 | -42.65 | -67.11% | 243 | 66 | 56.30% |
| SMCI240705P00870000 | 2024-06-27 3:59PM EDT | 870.00 | 22.70 | 21.60 | 22.50 | -38.44 | -62.87% | 317 | 170 | 56.57% |
| SMCI240705P00875000 | 2024-06-27 3:55PM EDT | 875.00 | 24.68 | 23.80 | 24.80 | -45.15 | -64.66% | 253 | 93 | 56.78% |
| SMCI240705P00880000 | 2024-06-27 3:59PM EDT | 880.00 | 26.85 | 26.20 | 27.30 | -38.87 | -59.14% | 445 | 215 | 57.12% |
| SMCI240705P00885000 | 2024-06-27 3:57PM EDT | 885.00 | 29.75 | 28.50 | 29.90 | -39.06 | -56.77% | 195 | 49 | 57.22% |
| SMCI240705P00890000 | 2024-06-27 3:58PM EDT | 890.00 | 33.30 | 31.20 | 32.50 | -49.51 | -59.79% | 206 | 85 | 57.46% |
| SMCI240705P00895000 | 2024-06-27 3:58PM EDT | 895.00 | 35.10 | 34.00 | 35.30 | -41.65 | -54.27% | 236 | 256 | 57.74% |
| SMCI240705P00900000 | 2024-06-27 3:58PM EDT | 900.00 | 38.80 | 36.60 | 38.10 | -48.32 | -55.46% | 469 | 492 | 57.62% |
| SMCI240705P00905000 | 2024-06-27 3:30PM EDT | 905.00 | 43.20 | 39.60 | 41.30 | -46.78 | -51.99% | 25 | 111 | 58.01% |
| SMCI240705P00910000 | 2024-06-27 3:54PM EDT | 910.00 | 45.61 | 42.70 | 44.40 | -35.69 | -43.90% | 27 | 90 | 58.19% |
| SMCI240705P00915000 | 2024-06-27 12:32PM EDT | 915.00 | 62.52 | 45.30 | 48.00 | -45.51 | -42.13% | 31 | 48 | 58.15% |
| SMCI240705P00920000 | 2024-06-27 3:38PM EDT | 920.00 | 53.82 | 49.10 | 51.50 | -52.98 | -49.61% | 30 | 129 | 58.95% |
| SMCI240705P00925000 | 2024-06-27 2:36PM EDT | 925.00 | 56.75 | 52.40 | 54.90 | -54.75 | -49.10% | 4 | 43 | 58.98% |
| SMCI240705P00930000 | 2024-06-27 1:44PM EDT | 930.00 | 63.11 | 56.00 | 58.50 | -52.29 | -45.31% | 4 | 51 | 59.31% |
| SMCI240705P00935000 | 2024-06-25 11:53AM EDT | 935.00 | 87.33 | 59.40 | 62.20 | -16.57 | -15.95% | 2 | 14 | 59.34% |
| SMCI240705P00940000 | 2024-06-27 3:55PM EDT | 940.00 | 65.17 | 63.20 | 66.00 | -41.02 | -38.63% | 30 | 39 | 59.70% |
| SMCI240705P00945000 | 2024-06-25 10:57AM EDT | 945.00 | 117.85 | 67.40 | 70.00 | 0.00 | - | 1 | 22 | 60.51% |
| SMCI240705P00950000 | 2024-06-27 3:57PM EDT | 950.00 | 74.20 | 71.30 | 73.80 | -55.92 | -42.98% | 28 | 50 | 60.63% |
| SMCI240705P00955000 | 2024-06-25 10:35AM EDT | 955.00 | 124.80 | 75.20 | 77.90 | 0.00 | - | 6 | 25 | 60.92% |
| SMCI240705P00960000 | 2024-06-25 3:26PM EDT | 960.00 | 123.00 | 79.30 | 82.10 | 0.00 | - | 2 | 63 | 61.38% |
| SMCI240705P00965000 | 2024-06-25 11:59AM EDT | 965.00 | 126.30 | 83.60 | 86.20 | 0.00 | - | 4 | 14 | 61.82% |
| SMCI240705P00970000 | 2024-06-27 3:56PM EDT | 970.00 | 90.68 | 87.80 | 90.50 | -42.87 | -32.10% | 5 | 44 | 62.24% |
| SMCI240705P00975000 | 2024-06-27 11:22AM EDT | 975.00 | 111.47 | 91.90 | 94.80 | -41.46 | -27.11% | 7 | 24 | 62.38% |
| SMCI240705P00980000 | 2024-06-25 1:52PM EDT | 980.00 | 118.45 | 96.30 | 99.10 | -21.45 | -15.33% | 1 | 21 | 62.76% |
| SMCI240705P00985000 | 2024-06-27 1:20PM EDT | 985.00 | 114.00 | 100.70 | 103.60 | -47.12 | -29.25% | 1 | 27 | 63.30% |
| SMCI240705P00990000 | 2024-06-27 2:10PM EDT | 990.00 | 112.00 | 105.20 | 108.10 | -62.62 | -35.86% | 2 | 65 | 63.86% |
| SMCI240705P00995000 | 2024-06-24 9:52AM EDT | 995.00 | 146.87 | 109.80 | 112.60 | 0.00 | - | 4 | 66 | 64.47% |
| SMCI240705P01000000 | 2024-06-27 3:55PM EDT | 1,000.00 | 118.65 | 114.70 | 117.10 | -64.94 | -35.37% | 15 | 139 | 65.44% |
| SMCI240705P01010000 | 2024-06-26 11:17AM EDT | 1,010.00 | 200.24 | 123.60 | 126.40 | 0.00 | - | 1 | 16 | 66.13% |
| SMCI240705P01020000 | 2024-06-25 1:33PM EDT | 1,020.00 | 176.32 | 132.80 | 135.90 | 0.00 | - | 1 | 18 | 67.29% |
| SMCI240705P01030000 | 2024-06-24 10:37AM EDT | 1,030.00 | 189.50 | 142.30 | 145.40 | 0.00 | - | 1 | 13 | 68.68% |
| SMCI240705P01040000 | 2024-06-24 3:47PM EDT | 1,040.00 | 213.20 | 151.80 | 155.00 | 0.00 | - | 6 | 7 | 70.00% |
| SMCI240705P01050000 | 2024-06-27 3:08PM EDT | 1,050.00 | 166.95 | 161.50 | 164.40 | -39.35 | -19.07% | 5 | 10 | 71.02% |
| SMCI240705P01060000 | 2024-06-27 1:31PM EDT | 1,060.00 | 183.96 | 171.10 | 174.10 | -65.04 | -26.12% | 1 | 10 | 72.25% |
| SMCI240705P01070000 | 2024-06-24 10:41AM EDT | 1,070.00 | 232.00 | 180.70 | 183.90 | 0.00 | - | 2 | 10 | 73.50% |
| SMCI240705P01080000 | 2024-06-24 10:42AM EDT | 1,080.00 | 245.00 | 190.40 | 193.60 | 0.00 | - | 6 | 5 | 74.51% |
| SMCI240705P01090000 | 2024-06-26 9:52AM EDT | 1,090.00 | 247.50 | 200.20 | 203.30 | 0.00 | - | 1 | 10 | 75.59% |
| SMCI240705P01100000 | 2024-06-27 1:03PM EDT | 1,100.00 | 221.10 | 210.10 | 213.00 | -17.90 | -7.49% | 1 | 19 | 76.81% |
| SMCI240705P01110000 | 2024-06-20 2:32PM EDT | 1,110.00 | 194.20 | 219.70 | 222.80 | 0.00 | - | 2 | 2 | 76.98% |
| SMCI240705P01120000 | 2024-06-25 10:10AM EDT | 1,120.00 | 285.60 | 229.40 | 232.70 | 0.00 | - | 3 | 6 | 77.69% |
| SMCI240705P01130000 | 2024-06-20 3:47PM EDT | 1,130.00 | 217.10 | 239.40 | 242.50 | 0.00 | - | - | 4 | 79.14% |
| SMCI240705P01140000 | 2024-06-24 9:58AM EDT | 1,140.00 | 274.40 | 249.00 | 252.40 | 0.00 | - | 8 | 5 | 78.78% |
| SMCI240705P01160000 | 2024-06-24 9:37AM EDT | 1,160.00 | 293.50 | 269.00 | 272.10 | 0.00 | - | 2 | 10 | 81.42% |
| SMCI240705P01170000 | 2024-06-20 9:48AM EDT | 1,170.00 | 184.30 | 278.60 | 281.90 | 0.00 | - | - | 10 | 78.96% |
| SMCI240705P01180000 | 2024-06-20 2:46PM EDT | 1,180.00 | 265.70 | 288.80 | 291.80 | 0.00 | - | 2 | 2 | 81.93% |
| SMCI240705P01190000 | 2024-06-20 2:46PM EDT | 1,190.00 | 275.10 | 298.70 | 301.70 | 0.00 | - | - | 1 | 82.13% |
| SMCI240705P01200000 | 2024-06-24 1:02PM EDT | 1,200.00 | 359.70 | 308.70 | 311.50 | -8.04 | -2.19% | 3 | 6 | 82.03% |
| SMCI240705P01240000 | 2024-06-20 11:56AM EDT | 1,240.00 | 273.20 | 348.20 | 351.50 | 0.00 | - | - | 0 | 81.88% |
| SMCI240705P01260000 | 2024-06-20 10:11AM EDT | 1,260.00 | 289.98 | 368.10 | 371.40 | 0.00 | - | - | 1 | 79.88% |
| SMCI240705P01290000 | 2024-06-20 1:35PM EDT | 1,290.00 | 390.04 | 395.30 | 407.60 | 0.00 | - | - | 1 | 119.48% |
| SMCI240705P01300000 | 2024-06-20 1:35PM EDT | 1,300.00 | 399.77 | 405.30 | 417.50 | 0.00 | - | - | 0 | 120.96% |
| SMCI240705P01380000 | 2024-06-20 10:11AM EDT | 1,380.00 | 405.52 | 485.30 | 496.90 | 0.00 | - | - | 0 | 132.54% |
© 2024 Yahoo. All rights reserved.