In the Money Covered Calls for 06/20/2025 - 418 DTE
Below you find the list of in the money covered calls for the given expiration date. Included are all itm covered call plays from our database that yield more than 1% until expiration.
| Company | Stock | Strike | Close | Bid on Option | Break even | Return if called |
|---|---|---|---|---|---|---|
| MRNA | MRNA | 105,00 | 108,48 | 27,60 | 80,88 | 29,82 % |
| SOFI | SOFI | 7,00 | 8,11 | 2,71 | 5,40 | 29,63 % |
| SHOP | SHOP | 70,00 | 71,29 | 17,25 | 54,04 | 29,53 % |
| TTD | TTD | 82,50 | 84,75 | 20,90 | 63,85 | 29,21 % |
| FL | FL | 20,00 | 21,98 | 6,50 | 15,48 | 29,20 % |
| ZS | ZS | 175,00 | 177,09 | 41,25 | 135,84 | 28,83 % |
| NVDA | NVDA | 860,00 | 879,30 | 210,10 | 669,20 | 28,51 % |
| PDD | PDD | 125,00 | 129,10 | 31,70 | 97,40 | 28,34 % |
| ALB | ALB | 115,00 | 116,98 | 27,35 | 89,63 | 28,31 % |
| ETSY | ETSY | 65,00 | 67,99 | 17,30 | 50,69 | 28,23 % |
| GME | GME | 10,00 | 11,81 | 4,00 | 7,81 | 28,04 % |
| RBLX | RBLX | 35,00 | 36,01 | 8,65 | 27,36 | 27,92 % |
| SNOW | SNOW | 155,00 | 158,07 | 36,90 | 121,17 | 27,92 % |
| FSLR | FSLR | 175,00 | 178,68 | 41,60 | 137,08 | 27,66 % |
| Z | Z | 42,50 | 43,67 | 10,30 | 33,37 | 27,36 % |
| CRWD | CRWD | 300,00 | 304,28 | 68,35 | 235,93 | 27,16 % |
| AMD | AMD | 155,00 | 157,74 | 35,80 | 121,94 | 27,11 % |
| SAVE | SAVE | 3,50 | 3,51 | 0,75 | 2,76 | 26,81 % |
| CZR | CZR | 35,00 | 36,60 | 8,90 | 27,70 | 26,35 % |
| WBD | WBD | 7,50 | 8,11 | 2,17 | 5,94 | 26,26 % |
| CEIX | CEIX | 85,00 | 85,73 | 18,40 | 67,33 | 26,24 % |
| PINS | PINS | 33,00 | 34,16 | 7,90 | 26,26 | 25,67 % |
| JD | JD | 30,00 | 30,46 | 6,55 | 23,91 | 25,47 % |
| CCL | CCL | 15,00 | 15,07 | 3,10 | 11,97 | 25,31 % |
| XPO | XPO | 110,00 | 110,90 | 23,00 | 87,90 | 25,14 % |
| ANET | ANET | 260,00 | 264,70 | 56,70 | 208,00 | 25,00 % |
| UBER | UBER | 67,50 | 69,00 | 15,00 | 54,00 | 25,00 % |
| DELL | DELL | 125,00 | 125,13 | 24,80 | 100,33 | 24,59 % |
| PANW | PANW | 290,00 | 291,41 | 58,50 | 232,91 | 24,51 % |
| ON | ON | 65,00 | 68,42 | 16,20 | 52,22 | 24,47 % |
| NCLH | NCLH | 17,00 | 19,04 | 5,35 | 13,69 | 24,18 % |
| MELI | MELI | 1.400,00 | 1.406,00 | 278,00 | 1.128,00 | 24,11 % |
| ALGN | ALGN | 300,00 | 309,02 | 66,70 | 242,32 | 23,80 % |
| MU | MU | 110,00 | 114,60 | 25,60 | 89,00 | 23,60 % |
| BIDU | BIDU | 100,00 | 100,73 | 19,80 | 80,93 | 23,56 % |
| PYPL | PYPL | 65,00 | 66,00 | 13,35 | 52,65 | 23,46 % |
| ABNB | ABNB | 160,00 | 164,01 | 33,90 | 130,11 | 22,97 % |
| META | META | 440,00 | 441,55 | 83,75 | 357,80 | 22,97 % |
| UAL | UAL | 52,50 | 52,80 | 10,10 | 42,70 | 22,95 % |
| THC | THC | 95,00 | 96,13 | 18,70 | 77,43 | 22,69 % |
| RCL | RCL | 140,00 | 140,59 | 26,35 | 114,24 | 22,55 % |
| CHTR | CHTR | 250,00 | 254,61 | 50,00 | 204,61 | 22,18 % |
| DXCM | DXCM | 120,00 | 124,20 | 25,90 | 98,30 | 22,08 % |
| FTAI | FTAI | 70,00 | 70,75 | 13,40 | 57,35 | 22,06 % |
| EXPE | EXPE | 135,00 | 135,50 | 24,55 | 110,95 | 21,68 % |
| WSM | WSM | 280,00 | 282,16 | 52,00 | 230,16 | 21,65 % |
| NFLX | NFLX | 550,00 | 559,05 | 106,85 | 452,20 | 21,63 % |
| CLF | CLF | 17,00 | 17,88 | 3,90 | 13,98 | 21,60 % |
| HA | HA | 12,00 | 12,27 | 2,40 | 9,87 | 21,58 % |
| AMAT | AMAT | 200,00 | 203,33 | 38,70 | 164,63 | 21,48 % |
| FCX | FCX | 50,00 | 50,51 | 9,30 | 41,21 | 21,33 % |
| BITO | BITO | 27,00 | 27,70 | 5,40 | 22,30 | 21,08 % |
| ZM | ZM | 60,00 | 61,91 | 12,35 | 49,56 | 21,07 % |
| LULU | LULU | 360,00 | 364,69 | 66,90 | 297,79 | 20,89 % |
| X | X | 37,00 | 37,42 | 6,80 | 30,62 | 20,84 % |
| SNPS | SNPS | 530,00 | 538,88 | 100,20 | 438,68 | 20,82 % |
| NOW | NOW | 720,00 | 723,55 | 127,20 | 596,35 | 20,73 % |
| LRCX | LRCX | 920,00 | 925,37 | 163,15 | 762,22 | 20,70 % |
| WDAY | WDAY | 250,00 | 251,04 | 43,90 | 207,14 | 20,69 % |
| AXON | AXON | 300,00 | 308,23 | 59,60 | 248,63 | 20,66 % |
| EL | EL | 145,00 | 147,45 | 26,90 | 120,55 | 20,28 % |
| MGM | MGM | 40,00 | 41,09 | 7,80 | 33,29 | 20,16 % |
| BABA | BABA | 75,00 | 75,74 | 13,30 | 62,44 | 20,12 % |
| ULTA | ULTA | 400,00 | 403,44 | 69,80 | 333,64 | 19,89 % |
| WDC | WDC | 70,00 | 71,00 | 12,55 | 58,45 | 19,76 % |
| AMZN | AMZN | 180,00 | 180,12 | 29,75 | 150,37 | 19,70 % |
| SKX | SKX | 65,00 | 65,41 | 11,10 | 54,31 | 19,68 % |
| BA | BA | 165,00 | 167,25 | 29,35 | 137,90 | 19,65 % |
| LYV | LYV | 87,50 | 89,83 | 16,70 | 73,13 | 19,65 % |
| BNTX | BNTX | 87,50 | 88,38 | 15,10 | 73,28 | 19,41 % |
| DLTR | DLTR | 120,00 | 121,74 | 21,25 | 100,49 | 19,41 % |
| ADSK | ADSK | 210,00 | 217,93 | 41,80 | 176,13 | 19,23 % |
| FAZ | FAZ | 10,00 | 10,94 | 2,55 | 8,39 | 19,19 % |
| ADBE | ADBE | 470,00 | 477,64 | 83,10 | 394,54 | 19,13 % |
| ASML | ASML | 900,00 | 919,10 | 163,20 | 755,90 | 19,06 % |
| WBA | WBA | 17,50 | 17,75 | 3,05 | 14,70 | 19,05 % |
| WYNN | WYNN | 95,00 | 95,62 | 15,75 | 79,87 | 18,95 % |
| FMC | FMC | 55,00 | 58,46 | 12,20 | 46,26 | 18,89 % |
| AVGO | AVGO | 1.340,00 | 1.344,07 | 216,30 | 1.127,77 | 18,82 % |
| LLY | LLY | 730,00 | 733,51 | 118,60 | 614,91 | 18,72 % |
| KLAC | KLAC | 700,00 | 710,08 | 120,20 | 589,88 | 18,67 % |
| QCOM | QCOM | 165,00 | 165,50 | 26,40 | 139,10 | 18,62 % |
| STM | STM | 40,00 | 41,33 | 7,60 | 33,73 | 18,59 % |
| GDX | GDX | 34,00 | 34,58 | 5,90 | 28,68 | 18,55 % |
| CRM | CRM | 270,00 | 274,29 | 46,40 | 227,89 | 18,48 % |
| CDNS | CDNS | 280,00 | 282,41 | 45,80 | 236,61 | 18,34 % |
| INTC | INTC | 30,00 | 31,80 | 6,45 | 25,35 | 18,34 % |
| DG | DG | 140,00 | 142,07 | 23,75 | 118,32 | 18,32 % |
| ISRG | ISRG | 370,00 | 374,50 | 61,70 | 312,80 | 18,29 % |
| NXPI | NXPI | 240,00 | 243,00 | 40,10 | 202,90 | 18,28 % |
| TTWO | TTWO | 140,00 | 144,47 | 25,90 | 118,57 | 18,07 % |
| LNC | LNC | 27,50 | 27,81 | 4,50 | 23,31 | 17,98 % |
| AKAM | AKAM | 100,00 | 101,68 | 16,90 | 84,78 | 17,95 % |
| LPX | LPX | 72,50 | 74,57 | 13,10 | 61,47 | 17,94 % |
| DT | DT | 45,00 | 47,10 | 8,90 | 38,20 | 17,80 % |
| INTU | INTU | 630,00 | 637,00 | 101,80 | 535,20 | 17,71 % |
| GOOGL | GOOGL | 170,00 | 171,23 | 26,75 | 144,48 | 17,66 % |
| GOLD | GOLD | 17,00 | 17,08 | 2,63 | 14,45 | 17,65 % |
| PHM | PHM | 110,00 | 113,80 | 20,30 | 93,50 | 17,65 % |
| JBL | JBL | 115,00 | 118,27 | 20,40 | 97,87 | 17,50 % |
| BKNG | BKNG | 3.520,00 | 3.521,08 | 522,90 | 2.998,18 | 17,40 % |
| XBI | XBI | 83,00 | 83,49 | 12,80 | 70,69 | 17,41 % |
| SMH | SMH | 215,00 | 217,98 | 34,75 | 183,23 | 17,34 % |
| AAL | AAL | 12,00 | 13,84 | 3,60 | 10,24 | 17,19 % |
| LVS | LVS | 45,00 | 45,45 | 7,05 | 38,40 | 17,19 % |
| STLD | STLD | 130,00 | 134,04 | 23,10 | 110,94 | 17,18 % |
| DHI | DHI | 145,00 | 145,33 | 21,50 | 123,83 | 17,10 % |
| VLO | VLO | 165,00 | 165,50 | 24,55 | 140,95 | 17,06 % |
| TCOM | TCOM | 50,00 | 50,60 | 7,80 | 42,80 | 16,82 % |
| MRO | MRO | 27,00 | 27,77 | 4,65 | 23,12 | 16,78 % |
| CARR | CARR | 60,00 | 60,50 | 9,10 | 51,40 | 16,73 % |
| EW | EW | 85,00 | 86,43 | 13,60 | 72,83 | 16,71 % |
| GEHC | GEHC | 85,00 | 86,24 | 13,40 | 72,84 | 16,69 % |
| NUE | NUE | 175,00 | 175,42 | 25,40 | 150,02 | 16,65 % |
| CMG | CMG | 3.150,00 | 3.186,97 | 486,00 | 2.700,97 | 16,62 % |
| CNC | CNC | 72,50 | 74,00 | 11,80 | 62,20 | 16,56 % |
| AEM | AEM | 65,00 | 66,00 | 10,20 | 55,80 | 16,49 % |
| REGN | REGN | 880,00 | 883,20 | 126,00 | 757,20 | 16,22 % |
| HAL | HAL | 37,00 | 38,54 | 6,70 | 31,84 | 16,21 % |
| DAL | DAL | 47,00 | 49,90 | 9,45 | 40,45 | 16,19 % |
| TSM | TSM | 135,00 | 138,21 | 22,00 | 116,21 | 16,17 % |
| ETN | ETN | 320,00 | 324,30 | 48,70 | 275,60 | 16,11 % |
| MPC | MPC | 195,00 | 198,39 | 30,35 | 168,04 | 16,04 % |
| LEN | LEN | 150,00 | 154,29 | 25,00 | 129,29 | 16,02 % |
| OIH | OIH | 325,00 | 325,95 | 45,60 | 280,35 | 15,93 % |
| SWKS | SWKS | 100,00 | 104,30 | 18,00 | 86,30 | 15,87 % |
| MAR | MAR | 240,00 | 240,84 | 33,70 | 207,14 | 15,86 % |
| DPZ | DPZ | 490,00 | 499,07 | 76,00 | 423,07 | 15,82 % |
| RACE | RACE | 420,00 | 422,46 | 59,50 | 362,96 | 15,72 % |
| NTAP | NTAP | 100,00 | 101,33 | 14,90 | 86,43 | 15,70 % |
| GOOG | GOOG | 170,00 | 172,81 | 25,80 | 147,01 | 15,64 % |
| HUM | HUM | 300,00 | 305,90 | 46,30 | 259,60 | 15,56 % |
| OXY | OXY | 67,50 | 67,78 | 9,35 | 58,43 | 15,52 % |
| BIIB | BIIB | 200,00 | 208,85 | 35,70 | 173,15 | 15,51 % |
| CF | CF | 77,50 | 80,00 | 12,90 | 67,10 | 15,50 % |
| PCG | PCG | 17,00 | 17,03 | 2,31 | 14,72 | 15,49 % |
| SVXY | SVXY | 55,00 | 55,13 | 7,50 | 47,63 | 15,47 % |
| GM | GM | 45,00 | 45,85 | 6,80 | 39,05 | 15,24 % |
| ADI | ADI | 200,00 | 201,97 | 28,30 | 173,67 | 15,16 % |
| CAT | CAT | 340,00 | 343,38 | 48,15 | 295,23 | 15,16 % |
| SLB | SLB | 47,50 | 49,20 | 7,95 | 41,25 | 15,15 % |
| BX | BX | 120,00 | 122,49 | 18,20 | 104,29 | 15,06 % |
| HCA | HCA | 305,00 | 306,69 | 41,60 | 265,09 | 15,06 % |
| BBY | BBY | 75,00 | 75,05 | 9,85 | 65,20 | 15,03 % |
| MNST | MNST | 52,50 | 53,37 | 7,70 | 45,67 | 14,96 % |
| VRTX | VRTX | 390,00 | 397,48 | 58,10 | 339,38 | 14,92 % |
| COF | COF | 145,00 | 146,21 | 20,00 | 126,21 | 14,89 % |
| DE | DE | 390,00 | 393,33 | 53,85 | 339,48 | 14,88 % |
| DIS | DIS | 110,00 | 112,73 | 16,95 | 95,78 | 14,85 % |
| HLT | HLT | 200,00 | 202,12 | 27,80 | 174,32 | 14,73 % |
| MSFT | MSFT | 405,00 | 406,02 | 53,00 | 353,02 | 14,72 % |
| EOG | EOG | 135,00 | 135,70 | 18,00 | 117,70 | 14,70 % |
| TSCO | TSCO | 270,00 | 273,90 | 38,30 | 235,60 | 14,60 % |
| TMO | TMO | 570,00 | 573,60 | 76,10 | 497,50 | 14,57 % |
| AXP | AXP | 230,00 | 235,64 | 34,85 | 200,79 | 14,55 % |
| MTB | MTB | 145,00 | 146,38 | 19,80 | 126,58 | 14,55 % |
| BKR | BKR | 32,00 | 32,84 | 4,90 | 27,94 | 14,53 % |
| ASPN | ASPN | 15,00 | 16,10 | 3,00 | 13,10 | 14,50 % |
| XOP | XOP | 155,00 | 157,02 | 21,60 | 135,42 | 14,46 % |
| PSX | PSX | 150,00 | 151,41 | 20,30 | 131,11 | 14,41 % |
| CI | CI | 350,00 | 354,47 | 48,50 | 305,97 | 14,39 % |
| HAS | HAS | 62,50 | 64,47 | 9,80 | 54,67 | 14,32 % |
| SOXX | SOXX | 215,00 | 217,07 | 29,00 | 188,07 | 14,32 % |
| RS | RS | 290,00 | 290,62 | 36,90 | 253,72 | 14,30 % |
| ANSS | ANSS | 330,00 | 333,75 | 45,00 | 288,75 | 14,29 % |
| COP | COP | 130,00 | 130,24 | 16,45 | 113,79 | 14,25 % |
| TGT | TGT | 160,00 | 164,74 | 24,70 | 140,04 | 14,25 % |
| BALL | BALL | 67,50 | 69,80 | 10,70 | 59,10 | 14,21 % |
| PCAR | PCAR | 110,00 | 111,96 | 15,60 | 96,36 | 14,16 % |
| RUM | RUM | 5,00 | 6,58 | 2,20 | 4,38 | 14,16 % |
| HES | HES | 160,00 | 162,53 | 22,30 | 140,23 | 14,10 % |
| NKE | NKE | 92,50 | 94,12 | 13,05 | 81,07 | 14,10 % |
| BSX | BSX | 72,50 | 73,17 | 9,60 | 63,57 | 14,05 % |
| FI | FI | 155,00 | 155,89 | 19,90 | 135,99 | 13,98 % |
| MCK | MCK | 540,00 | 543,30 | 69,50 | 473,80 | 13,97 % |
| COST | COST | 725,00 | 728,52 | 92,25 | 636,27 | 13,95 % |
| FANG | FANG | 200,00 | 207,03 | 31,50 | 175,53 | 13,94 % |
| AAPL | AAPL | 165,00 | 169,60 | 24,70 | 144,90 | 13,87 % |
| FDX | FDX | 260,00 | 265,84 | 37,50 | 228,34 | 13,87 % |
| SLV | SLV | 24,00 | 24,89 | 3,80 | 21,09 | 13,80 % |
| CTSH | CTSH | 65,00 | 66,94 | 9,80 | 57,14 | 13,76 % |
| AMGN | AMGN | 270,00 | 270,30 | 32,85 | 237,45 | 13,71 % |
| PNC | PNC | 155,00 | 156,11 | 19,80 | 136,31 | 13,71 % |
| CMI | CMI | 290,00 | 291,14 | 35,60 | 255,54 | 13,49 % |
| MA | MA | 460,00 | 462,42 | 57,10 | 405,32 | 13,49 % |
| STT | STT | 72,50 | 73,39 | 9,50 | 63,89 | 13,48 % |
| C | C | 62,50 | 62,60 | 7,50 | 55,10 | 13,43 % |
| ZBH | ZBH | 115,00 | 119,35 | 17,90 | 101,45 | 13,36 % |
| AMT | AMT | 170,00 | 171,69 | 21,70 | 149,99 | 13,34 % |
| SPGI | SPGI | 410,00 | 415,78 | 53,90 | 361,88 | 13,30 % |
| SHW | SHW | 300,00 | 306,45 | 41,60 | 264,85 | 13,27 % |
| ORCL | ORCL | 115,00 | 117,21 | 15,60 | 101,61 | 13,18 % |
| DHR | DHR | 240,00 | 246,58 | 34,50 | 212,08 | 13,16 % |
| FOXA | FOXA | 30,00 | 31,21 | 4,70 | 26,51 | 13,16 % |
| FAST | FAST | 67,50 | 68,17 | 8,50 | 59,67 | 13,12 % |
| LOW | LOW | 220,00 | 229,87 | 35,40 | 194,47 | 13,13 % |
| DD | DD | 72,50 | 73,71 | 9,60 | 64,11 | 13,09 % |
| EBAY | EBAY | 50,00 | 51,65 | 7,40 | 44,25 | 12,99 % |
| SYK | SYK | 330,00 | 335,61 | 43,40 | 292,21 | 12,93 % |
| UNH | UNH | 490,00 | 495,35 | 61,45 | 433,90 | 12,93 % |
| DFS | DFS | 125,00 | 127,70 | 17,00 | 110,70 | 12,92 % |
| BAC | BAC | 37,00 | 37,83 | 5,05 | 32,78 | 12,87 % |
| ACN | ACN | 300,00 | 308,01 | 42,20 | 265,81 | 12,86 % |
| CAH | CAH | 100,00 | 103,21 | 14,60 | 88,61 | 12,85 % |
| QQQ | QQQ | 430,00 | 431,12 | 49,85 | 381,27 | 12,78 % |
| TAP | TAP | 62,50 | 62,54 | 7,10 | 55,44 | 12,73 % |
| TFC | TFC | 37,50 | 38,17 | 4,90 | 33,27 | 12,71 % |
| BLK | BLK | 760,00 | 762,88 | 88,50 | 674,38 | 12,70 % |
| ICE | ICE | 130,00 | 131,70 | 16,30 | 115,40 | 12,65 % |
| ALL | ALL | 170,00 | 170,07 | 19,00 | 151,07 | 12,53 % |
| COR | COR | 240,00 | 240,88 | 27,60 | 213,28 | 12,53 % |
| ELV | ELV | 530,00 | 537,26 | 66,30 | 470,96 | 12,54 % |
| FITB | FITB | 35,00 | 36,63 | 5,50 | 31,13 | 12,44 % |
| JCI | JCI | 65,00 | 65,11 | 7,30 | 57,81 | 12,44 % |
| ROST | ROST | 130,00 | 133,61 | 18,00 | 115,61 | 12,45 % |
| TXN | TXN | 175,00 | 177,54 | 21,90 | 155,64 | 12,44 % |
| EA | EA | 125,00 | 127,90 | 16,70 | 111,20 | 12,41 % |
| NEE | NEE | 65,00 | 65,99 | 8,15 | 57,84 | 12,38 % |
| UNP | UNP | 240,00 | 242,79 | 29,10 | 213,69 | 12,31 % |
| PLD | PLD | 100,00 | 104,06 | 15,00 | 89,06 | 12,28 % |
| ALK | ALK | 42,50 | 43,96 | 6,10 | 37,86 | 12,26 % |
| CSCO | CSCO | 47,50 | 47,83 | 5,50 | 42,33 | 12,21 % |
| GS | GS | 420,00 | 427,57 | 53,30 | 374,27 | 12,22 % |
| LIN | LIN | 440,00 | 443,18 | 51,00 | 392,18 | 12,19 % |
| V | V | 270,00 | 274,52 | 33,80 | 240,72 | 12,16 % |
| MET | MET | 70,00 | 70,42 | 8,00 | 62,42 | 12,14 % |
| GILD | GILD | 65,00 | 65,50 | 7,45 | 58,05 | 11,97 % |
| HD | HD | 330,00 | 335,09 | 40,35 | 294,74 | 11,96 % |
| JPM | JPM | 190,00 | 193,49 | 23,70 | 169,79 | 11,90 % |
| STZ | STZ | 260,00 | 260,04 | 27,60 | 232,44 | 11,86 % |
| SBUX | SBUX | 85,00 | 88,39 | 12,35 | 76,04 | 11,78 % |
| TROW | TROW | 110,00 | 114,02 | 15,60 | 98,42 | 11,77 % |
| DRI | DRI | 155,00 | 156,10 | 17,40 | 138,70 | 11,75 % |
| NOC | NOC | 480,00 | 480,45 | 50,90 | 429,55 | 11,74 % |
| SCHW | SCHW | 72,50 | 74,99 | 10,10 | 64,89 | 11,73 % |
| IWM | IWM | 195,00 | 198,36 | 23,81 | 174,55 | 11,72 % |
| CTRA | CTRA | 27,00 | 28,29 | 4,10 | 24,19 | 11,62 % |
| PRU | PRU | 110,00 | 110,50 | 11,90 | 98,60 | 11,56 % |
| BRK.B | BRK.B | 400,00 | 402,20 | 43,50 | 358,70 | 11,51 % |
| RIO | RIO | 67,50 | 68,24 | 7,70 | 60,54 | 11,50 % |
| WMT | WMT | 60,00 | 60,16 | 6,30 | 53,86 | 11,40 % |
| SONY | SONY | 80,00 | 82,33 | 10,50 | 71,83 | 11,37 % |
| MS | MS | 92,50 | 92,83 | 9,75 | 83,08 | 11,34 % |
| CSX | CSX | 32,50 | 34,00 | 4,80 | 29,20 | 11,30 % |
| ADP | ADP | 240,00 | 243,07 | 27,30 | 215,77 | 11,23 % |
| TJX | TJX | 95,00 | 96,36 | 10,95 | 85,41 | 11,23 % |
| XLK | XLK | 195,00 | 199,83 | 24,50 | 175,33 | 11,22 % |
| PFE | PFE | 25,00 | 25,45 | 2,96 | 22,49 | 11,16 % |
| NSC | NSC | 230,00 | 239,94 | 33,00 | 206,94 | 11,14 % |
| IBM | IBM | 165,00 | 167,08 | 18,50 | 148,58 | 11,05 % |
| AFL | AFL | 82,50 | 83,61 | 9,30 | 74,31 | 11,02 % |
| FXI | FXI | 25,00 | 25,87 | 3,35 | 22,52 | 11,01 % |
| WFC | WFC | 57,50 | 59,96 | 8,15 | 51,81 | 10,98 % |
| CVX | CVX | 165,00 | 165,78 | 17,05 | 148,73 | 10,94 % |
| MDLZ | MDLZ | 70,00 | 70,61 | 7,50 | 63,11 | 10,92 % |
| GIS | GIS | 70,00 | 70,83 | 7,70 | 63,13 | 10,88 % |
| SPG | SPG | 140,00 | 142,36 | 16,10 | 126,26 | 10,88 % |
| PPG | PPG | 130,00 | 130,16 | 12,90 | 117,26 | 10,86 % |
| BK | BK | 55,00 | 57,32 | 7,70 | 49,62 | 10,84 % |
| SYY | SYY | 75,00 | 77,00 | 9,30 | 67,70 | 10,78 % |
| D | D | 50,00 | 50,45 | 5,30 | 45,15 | 10,74 % |
| RTX | RTX | 100,00 | 101,41 | 11,05 | 90,36 | 10,67 % |
| MDT | MDT | 77,50 | 79,74 | 9,65 | 70,09 | 10,57 % |
| LMT | LMT | 460,00 | 461,29 | 45,10 | 416,19 | 10,53 % |
| UPS | UPS | 145,00 | 147,59 | 16,25 | 131,34 | 10,40 % |
| EXC | EXC | 37,00 | 37,32 | 3,80 | 33,52 | 10,38 % |
| XOM | XOM | 115,00 | 118,04 | 13,85 | 104,19 | 10,38 % |
| SPY | SPY | 505,00 | 508,26 | 50,29 | 457,97 | 10,27 % |
| YUM | YUM | 140,00 | 141,77 | 14,80 | 126,97 | 10,26 % |
| CME | CME | 210,00 | 210,94 | 20,40 | 190,54 | 10,21 % |
| MRK | MRK | 130,00 | 131,20 | 13,25 | 117,95 | 10,22 % |
| TRIP | TRIP | 27,00 | 27,25 | 2,75 | 24,50 | 10,20 % |
| GLW | GLW | 30,00 | 31,33 | 4,10 | 27,23 | 10,17 % |
| DVN | DVN | 52,50 | 52,71 | 5,00 | 47,71 | 10,04 % |
| CVS | CVS | 65,00 | 67,18 | 8,10 | 59,08 | 10,02 % |
| AIG | AIG | 72,50 | 74,53 | 8,60 | 65,93 | 9,97 % |
| LYB | LYB | 100,00 | 102,13 | 11,20 | 90,93 | 9,97 % |
| OKE | OKE | 80,00 | 81,06 | 8,30 | 72,76 | 9,95 % |
| GD | GD | 280,00 | 284,41 | 29,50 | 254,91 | 9,84 % |
| USB | USB | 40,00 | 41,08 | 4,65 | 36,43 | 9,80 % |
| ABT | ABT | 105,00 | 107,53 | 11,80 | 95,73 | 9,68 % |
| CL | CL | 90,00 | 91,01 | 8,90 | 82,11 | 9,61 % |
| SHEL | SHEL | 72,50 | 73,27 | 7,10 | 66,17 | 9,57 % |
| KHC | KHC | 37,50 | 38,08 | 3,85 | 34,23 | 9,55 % |
| PAYX | PAYX | 115,00 | 119,97 | 15,00 | 104,97 | 9,56 % |
| CMCSA | CMCSA | 37,50 | 38,50 | 4,25 | 34,25 | 9,49 % |
| MCD | MCD | 270,00 | 273,09 | 26,45 | 246,64 | 9,47 % |
| PPL | PPL | 27,00 | 27,02 | 2,35 | 24,67 | 9,44 % |
| HPQ | HPQ | 25,00 | 28,00 | 5,15 | 22,85 | 9,41 % |
| HON | HON | 190,00 | 193,45 | 19,50 | 173,95 | 9,23 % |
| TMUS | TMUS | 160,00 | 163,87 | 17,35 | 146,52 | 9,20 % |
| XLY | XLY | 175,00 | 175,91 | 15,65 | 160,26 | 9,20 % |
| AEP | AEP | 85,00 | 85,26 | 7,40 | 77,86 | 9,17 % |
| JNJ | JNJ | 145,00 | 146,14 | 13,30 | 132,84 | 9,15 % |
| KDP | KDP | 32,00 | 33,72 | 4,40 | 29,32 | 9,14 % |
| DOW | DOW | 55,00 | 57,29 | 6,85 | 50,44 | 9,04 % |
| KMB | KMB | 135,00 | 135,24 | 11,40 | 123,84 | 9,01 % |
| GLD | GLD | 215,00 | 216,62 | 19,25 | 197,37 | 8,93 % |
| PXD | PXD | 260,00 | 268,87 | 30,10 | 238,77 | 8,89 % |
| TSN | TSN | 60,00 | 60,63 | 5,50 | 55,13 | 8,83 % |
| ABBV | ABBV | 155,00 | 159,62 | 17,00 | 142,62 | 8,68 % |
| SO | SO | 72,50 | 73,21 | 6,50 | 66,71 | 8,68 % |
| KRE | KRE | 48,00 | 48,19 | 4,00 | 44,19 | 8,62 % |
| PG | PG | 160,00 | 161,29 | 14,00 | 147,29 | 8,63 % |
| SYF | SYF | 42,00 | 44,67 | 6,00 | 38,67 | 8,61 % |
| PEP | PEP | 175,00 | 175,38 | 14,15 | 161,23 | 8,54 % |
| CCI | CCI | 92,50 | 93,58 | 8,30 | 85,28 | 8,47 % |
| EMR | EMR | 105,00 | 109,89 | 13,00 | 96,89 | 8,37 % |
| BP | BP | 37,00 | 39,47 | 5,30 | 34,17 | 8,28 % |
| XLE | XLE | 95,00 | 95,74 | 8,00 | 87,74 | 8,27 % |
| XLV | XLV | 139,00 | 139,96 | 11,55 | 128,41 | 8,25 % |
| O | O | 52,50 | 53,71 | 5,20 | 48,51 | 8,23 % |
| DIA | DIA | 380,00 | 382,31 | 31,00 | 351,31 | 8,17 % |
| WMB | WMB | 37,00 | 39,26 | 4,90 | 34,36 | 7,68 % |
| KO | KO | 60,00 | 61,63 | 5,90 | 55,73 | 7,66 % |
| DUK | DUK | 95,00 | 97,71 | 9,30 | 88,41 | 7,45 % |
| XLF | XLF | 40,00 | 40,82 | 3,55 | 37,27 | 7,32 % |
| BHC | BHC | 7,00 | 8,71 | 2,18 | 6,53 | 7,20 % |
| XLB | XLB | 89,00 | 89,52 | 6,50 | 83,02 | 7,20 % |
| PM | PM | 95,00 | 95,02 | 5,80 | 89,22 | 6,48 % |
| BMY | BMY | 40,00 | 44,88 | 7,30 | 37,58 | 6,44 % |
| EEM | EEM | 41,00 | 41,17 | 2,63 | 38,54 | 6,38 % |
| VZ | VZ | 37,00 | 39,65 | 4,85 | 34,80 | 6,32 % |
| MO | MO | 42,50 | 43,29 | 2,89 | 40,40 | 5,20 % |
| XLI | XLI | 120,00 | 122,66 | 8,50 | 114,16 | 5,12 % |
| XLU | XLU | 66,00 | 66,24 | 3,00 | 63,24 | 4,36 % |
| T | T | 15,00 | 16,74 | 2,36 | 14,38 | 4,31 % |
| XLP | XLP | 75,00 | 75,59 | 3,50 | 72,09 | 4,04 % |
| CTLT | CTLT | 55,00 | 55,92 | 3,00 | 52,92 | 3,93 % |
| ET | ET | 15,00 | 15,93 | 1,42 | 14,51 | 3,38 % |
| XLRE | XLRE | 36,00 | 36,54 | 1,50 | 35,04 | 2,74 % |
| KMI | KMI | 17,00 | 18,68 | 2,08 | 16,60 | 2,41 % |
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible.
So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to
be an educational tool for your idea generation, therefore never act upon it's content directly.