In the Money Covered Calls for 03/19/2027 - 286 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 |
|---|---|---|---|---|---|---|
| PHVS | PHVS | 25,00 | 28,76 | 9,50 | 19,26 | 29,80 % |
| FSLR | FSLR | 310,00 | 314,95 | 75,50 | 239,45 | 29,46 % |
| IRON | IRON | 70,00 | 71,11 | 17,00 | 54,11 | 29,37 % |
| KLAC | KLAC | 2.100,00 | 2.116,00 | 490,00 | 1.626,00 | 29,15 % |
| HPE | HPE | 50,00 | 53,08 | 14,35 | 38,73 | 29,10 % |
| MNDY | MNDY | 85,00 | 87,00 | 21,10 | 65,90 | 28,98 % |
| WING | WING | 140,00 | 144,48 | 35,90 | 108,58 | 28,94 % |
| ORCL | ORCL | 230,00 | 234,20 | 55,80 | 178,40 | 28,92 % |
| SNOW | SNOW | 240,00 | 243,90 | 57,70 | 186,20 | 28,89 % |
| AG | AG | 18,00 | 19,73 | 5,75 | 13,98 | 28,73 % |
| EWY | EWY | 200,00 | 203,97 | 48,10 | 155,87 | 28,31 % |
| OKTA | OKTA | 120,00 | 123,01 | 29,40 | 93,61 | 28,19 % |
| PATH | PATH | 10,00 | 11,65 | 3,85 | 7,80 | 28,16 % |
| ANET | ANET | 160,00 | 164,00 | 39,00 | 125,00 | 28,00 % |
| TLN | TLN | 370,00 | 375,26 | 86,00 | 289,26 | 27,91 % |
| DNTH | DNTH | 80,00 | 84,13 | 21,50 | 62,63 | 27,73 % |
| NOW | NOW | 115,00 | 119,29 | 29,20 | 90,09 | 27,65 % |
| JBL | JBL | 370,00 | 373,82 | 83,10 | 290,72 | 27,27 % |
| CRWD | CRWD | 710,00 | 714,39 | 156,25 | 558,14 | 27,21 % |
| PLTR | PLTR | 140,00 | 140,91 | 30,80 | 110,11 | 27,14 % |
| DASH | DASH | 155,00 | 156,85 | 34,90 | 121,95 | 27,10 % |
| SHLS | SHLS | 12,00 | 12,75 | 3,30 | 9,45 | 26,98 % |
| ALB | ALB | 165,00 | 165,54 | 35,55 | 129,99 | 26,93 % |
| RKT | RKT | 13,00 | 13,23 | 2,99 | 10,24 | 26,89 % |
| FICO | FICO | 1.160,00 | 1.166,70 | 252,00 | 914,70 | 26,82 % |
| ROKU | ROKU | 125,00 | 125,36 | 26,70 | 98,66 | 26,70 % |
| CAVA | CAVA | 70,00 | 71,19 | 15,90 | 55,29 | 26,62 % |
| CHTR | CHTR | 125,00 | 128,93 | 30,20 | 98,73 | 26,61 % |
| AA | AA | 75,00 | 78,00 | 18,75 | 59,25 | 26,58 % |
| DKNG | DKNG | 25,00 | 25,42 | 5,55 | 19,87 | 25,83 % |
| CECO | CECO | 80,00 | 81,10 | 17,50 | 63,60 | 25,79 % |
| CELH | CELH | 27,50 | 28,18 | 6,30 | 21,88 | 25,69 % |
| ASML | ASML | 1.740,00 | 1.742,76 | 357,50 | 1.385,26 | 25,61 % |
| INSM | INSM | 100,00 | 103,32 | 23,70 | 79,62 | 25,60 % |
| INTU | INTU | 300,00 | 302,70 | 63,30 | 239,40 | 25,31 % |
| MDGL | MDGL | 490,00 | 492,83 | 101,60 | 391,23 | 25,25 % |
| RYTM | RYTM | 85,00 | 87,61 | 19,70 | 67,91 | 25,17 % |
| AVGO | AVGO | 410,00 | 413,50 | 85,65 | 327,85 | 25,06 % |
| ELVN | ELVN | 35,00 | 35,49 | 7,50 | 27,99 | 25,04 % |
| SOFI | SOFI | 15,00 | 17,00 | 5,00 | 12,00 | 25,00 % |
| LYFT | LYFT | 13,00 | 14,12 | 3,70 | 10,42 | 24,76 % |
| NXPI | NXPI | 310,00 | 316,13 | 67,40 | 248,73 | 24,63 % |
| FVRR | FVRR | 10,00 | 10,28 | 2,25 | 8,03 | 24,53 % |
| AKAM | AKAM | 155,00 | 160,00 | 35,40 | 124,60 | 24,40 % |
| WDAY | WDAY | 145,00 | 150,00 | 33,40 | 116,60 | 24,36 % |
| TARS | TARS | 57,50 | 58,75 | 12,50 | 46,25 | 24,32 % |
| VEEV | VEEV | 175,00 | 175,34 | 34,50 | 140,84 | 24,25 % |
| XYZ | XYZ | 70,00 | 70,51 | 14,15 | 56,36 | 24,20 % |
| AAP | AAP | 55,00 | 55,89 | 11,60 | 44,29 | 24,18 % |
| MIRM | MIRM | 90,00 | 92,49 | 20,00 | 72,49 | 24,16 % |
| GEV | GEV | 960,00 | 963,33 | 190,00 | 773,33 | 24,14 % |
| SE | SE | 90,00 | 92,09 | 19,40 | 72,69 | 23,81 % |
| MCHP | MCHP | 95,00 | 96,07 | 19,20 | 76,87 | 23,59 % |
| SOXX | SOXX | 590,00 | 591,66 | 114,00 | 477,66 | 23,52 % |
| KSS | KSS | 15,00 | 15,96 | 3,80 | 12,16 | 23,36 % |
| DYN | DYN | 17,00 | 18,79 | 5,00 | 13,79 | 23,28 % |
| SNPS | SNPS | 490,00 | 492,00 | 94,00 | 398,00 | 23,12 % |
| SWKS | SWKS | 77,50 | 79,55 | 16,60 | 62,95 | 23,11 % |
| CGEM | CGEM | 15,00 | 15,21 | 3,00 | 12,21 | 22,85 % |
| TSM | TSM | 430,00 | 439,39 | 89,25 | 350,14 | 22,81 % |
| ETSY | ETSY | 65,00 | 67,05 | 14,10 | 52,95 | 22,76 % |
| EXPE | EXPE | 220,00 | 224,24 | 45,00 | 179,24 | 22,74 % |
| ZBIO | ZBIO | 17,50 | 18,56 | 4,30 | 14,26 | 22,72 % |
| SPOT | SPOT | 490,00 | 493,30 | 93,90 | 399,40 | 22,68 % |
| TSLA | TSLA | 410,00 | 416,32 | 81,90 | 334,42 | 22,60 % |
| PANW | PANW | 270,00 | 277,50 | 57,15 | 220,35 | 22,53 % |
| VST | VST | 150,00 | 153,16 | 30,70 | 122,46 | 22,49 % |
| BLDR | BLDR | 70,00 | 74,98 | 17,80 | 57,18 | 22,42 % |
| EWTX | EWTX | 37,00 | 37,23 | 7,00 | 30,23 | 22,39 % |
| CDNS | CDNS | 400,00 | 409,59 | 82,50 | 327,09 | 22,29 % |
| GOLD | GOLD | 40,00 | 40,41 | 7,70 | 32,71 | 22,29 % |
| CEG | CEG | 260,00 | 264,99 | 52,10 | 212,89 | 22,13 % |
| IRTC | IRTC | 105,00 | 105,50 | 19,50 | 86,00 | 22,09 % |
| ACHC | ACHC | 25,00 | 25,28 | 4,80 | 20,48 | 22,07 % |
| FTNT | FTNT | 145,00 | 149,94 | 31,05 | 118,89 | 21,96 % |
| SMH | SMH | 615,00 | 618,13 | 113,50 | 504,63 | 21,87 % |
| APH | APH | 145,00 | 146,49 | 27,50 | 118,99 | 21,86 % |
| PWR | PWR | 700,00 | 719,17 | 144,70 | 574,47 | 21,85 % |
| TXN | TXN | 300,00 | 303,57 | 57,30 | 246,27 | 21,82 % |
| PHR | PHR | 10,00 | 10,41 | 2,20 | 8,21 | 21,80 % |
| ZM | ZM | 100,00 | 105,00 | 22,90 | 82,10 | 21,80 % |
| CROX | CROX | 120,00 | 121,18 | 22,60 | 98,58 | 21,73 % |
| IBIT | IBIT | 36,00 | 36,18 | 6,60 | 29,58 | 21,70 % |
| ADI | ADI | 420,00 | 424,00 | 78,70 | 345,30 | 21,63 % |
| RCUS | RCUS | 22,50 | 23,50 | 5,00 | 18,50 | 21,62 % |
| NCLH | NCLH | 18,00 | 19,08 | 4,25 | 14,83 | 21,38 % |
| CLMT | CLMT | 37,00 | 37,60 | 7,10 | 30,50 | 21,31 % |
| CHWY | CHWY | 20,00 | 20,79 | 4,30 | 16,49 | 21,29 % |
| WHR | WHR | 37,50 | 39,82 | 8,90 | 30,92 | 21,28 % |
| NVDA | NVDA | 215,00 | 216,66 | 39,20 | 177,46 | 21,15 % |
| UAL | UAL | 100,00 | 104,70 | 22,05 | 82,65 | 20,99 % |
| GME | GME | 22,00 | 22,34 | 4,15 | 18,19 | 20,95 % |
| PINS | PINS | 20,00 | 21,54 | 5,00 | 16,54 | 20,92 % |
| BTSG | BTSG | 55,00 | 58,90 | 13,40 | 45,50 | 20,88 % |
| BIDU | BIDU | 130,00 | 134,52 | 26,90 | 107,62 | 20,80 % |
| PAAS | PAAS | 50,00 | 53,02 | 11,60 | 41,42 | 20,71 % |
| LEGN | LEGN | 35,00 | 35,42 | 6,40 | 29,02 | 20,61 % |
| ERAS | ERAS | 12,50 | 13,27 | 2,90 | 10,37 | 20,54 % |
| NIO | NIO | 5,00 | 5,70 | 1,55 | 4,15 | 20,52 % |
| SII | SII | 125,00 | 128,04 | 24,30 | 103,74 | 20,49 % |
| WCC | WCC | 360,00 | 365,26 | 66,50 | 298,76 | 20,50 % |
| BCRX | BCRX | 7,00 | 8,01 | 2,20 | 5,81 | 20,48 % |
| WPM | WPM | 125,00 | 127,78 | 23,90 | 103,88 | 20,33 % |
| MEDP | MEDP | 450,00 | 458,69 | 84,60 | 374,09 | 20,29 % |
| TTWO | TTWO | 210,00 | 216,65 | 42,00 | 174,65 | 20,24 % |
| AEM | AEM | 175,00 | 175,50 | 29,90 | 145,60 | 20,19 % |
| RCL | RCL | 290,00 | 294,36 | 53,00 | 241,36 | 20,15 % |
| HTFL | HTFL | 25,00 | 28,81 | 8,00 | 20,81 | 20,13 % |
| AZTA | AZTA | 22,50 | 22,84 | 4,10 | 18,74 | 20,06 % |
| NTAP | NTAP | 175,00 | 178,87 | 33,10 | 145,77 | 20,05 % |
| ALNY | ALNY | 300,00 | 304,39 | 54,40 | 249,99 | 20,00 % |
| ADBE | ADBE | 250,00 | 258,42 | 50,00 | 208,42 | 19,95 % |
| NRG | NRG | 130,00 | 133,39 | 25,00 | 108,39 | 19,94 % |
| ONON | ONON | 35,00 | 37,35 | 8,15 | 29,20 | 19,86 % |
| ALGN | ALGN | 165,00 | 168,29 | 30,60 | 137,69 | 19,83 % |
| CF | CF | 115,00 | 117,52 | 21,40 | 96,12 | 19,64 % |
| CNC | CNC | 62,50 | 62,79 | 10,55 | 52,24 | 19,63 % |
| ACN | ACN | 175,00 | 178,86 | 32,50 | 146,36 | 19,57 % |
| AXSM | AXSM | 230,00 | 234,07 | 41,70 | 192,37 | 19,56 % |
| OMDA | OMDA | 15,00 | 16,96 | 4,40 | 12,56 | 19,43 % |
| CRM | CRM | 185,00 | 188,80 | 33,80 | 155,00 | 19,35 % |
| CE | CE | 50,00 | 54,00 | 12,10 | 41,90 | 19,33 % |
| CLF | CLF | 12,00 | 14,41 | 4,35 | 10,06 | 19,34 % |
| FISV | FISV | 55,00 | 56,10 | 10,00 | 46,10 | 19,31 % |
| BURL | BURL | 320,00 | 321,97 | 53,60 | 268,37 | 19,24 % |
| GPN | GPN | 67,50 | 67,81 | 11,20 | 56,61 | 19,24 % |
| PSKY | PSKY | 10,00 | 10,65 | 2,26 | 8,39 | 19,19 % |
| IBM | IBM | 290,00 | 299,24 | 55,75 | 243,49 | 19,10 % |
| HUM | HUM | 340,00 | 348,50 | 63,00 | 285,50 | 19,09 % |
| MOS | MOS | 22,50 | 22,90 | 4,00 | 18,90 | 19,05 % |
| CTSH | CTSH | 52,50 | 53,41 | 9,30 | 44,11 | 19,02 % |
| APA | APA | 37,50 | 38,20 | 6,65 | 31,55 | 18,86 % |
| MELI | MELI | 1.620,00 | 1.635,68 | 272,00 | 1.363,68 | 18,80 % |
| TECK | TECK | 70,00 | 70,92 | 12,00 | 58,92 | 18,81 % |
| XPO | XPO | 210,00 | 219,26 | 42,50 | 176,76 | 18,81 % |
| BABA | BABA | 125,00 | 126,01 | 20,70 | 105,31 | 18,70 % |
| SLV | SLV | 66,00 | 66,98 | 11,35 | 55,63 | 18,64 % |
| ULTA | ULTA | 460,00 | 462,05 | 74,00 | 388,05 | 18,54 % |
| GDX | GDX | 86,00 | 86,63 | 14,05 | 72,58 | 18,49 % |
| NEM | NEM | 105,00 | 108,33 | 19,50 | 88,83 | 18,20 % |
| CAT | CAT | 920,00 | 939,00 | 160,55 | 778,45 | 18,18 % |
| SAP | SAP | 185,00 | 187,14 | 30,60 | 156,54 | 18,18 % |
| STLD | STLD | 270,00 | 276,85 | 48,40 | 228,45 | 18,19 % |
| LYV | LYV | 160,00 | 161,01 | 25,60 | 135,41 | 18,16 % |
| CMG | CMG | 27,50 | 28,28 | 5,00 | 23,28 | 18,12 % |
| LUV | LUV | 40,00 | 41,31 | 7,45 | 33,86 | 18,13 % |
| FCX | FCX | 65,00 | 69,69 | 14,65 | 55,04 | 18,10 % |
| DXCM | DXCM | 70,00 | 72,59 | 13,30 | 59,29 | 18,06 % |
| EL | EL | 80,00 | 82,90 | 15,10 | 67,80 | 17,99 % |
| TPR | TPR | 140,00 | 140,47 | 21,70 | 118,77 | 17,87 % |
| ASND | ASND | 210,00 | 216,79 | 38,60 | 178,19 | 17,85 % |
| AU | AU | 85,00 | 89,85 | 17,70 | 72,15 | 17,81 % |
| ARGX | ARGX | 840,00 | 842,27 | 129,00 | 713,27 | 17,77 % |
| ADSK | ADSK | 230,00 | 233,64 | 38,30 | 195,34 | 17,74 % |
| PDD | PDD | 85,00 | 85,95 | 13,75 | 72,20 | 17,73 % |
| DLTR | DLTR | 105,00 | 109,27 | 20,00 | 89,27 | 17,62 % |
| META | META | 620,00 | 624,15 | 96,95 | 527,20 | 17,60 % |
| DECK | DECK | 105,00 | 108,96 | 19,60 | 89,36 | 17,50 % |
| SIVR | SIVR | 70,00 | 70,21 | 10,60 | 59,61 | 17,43 % |
| IBKR | IBKR | 85,00 | 86,89 | 14,50 | 72,39 | 17,42 % |
| PYPL | PYPL | 42,50 | 42,72 | 6,50 | 36,22 | 17,33 % |
| BIIB | BIIB | 195,00 | 196,45 | 30,20 | 166,25 | 17,29 % |
| ENVA | ENVA | 155,00 | 158,90 | 26,60 | 132,30 | 17,16 % |
| USO | USO | 136,00 | 136,74 | 20,65 | 116,09 | 17,15 % |
| ETN | ETN | 410,00 | 418,61 | 68,60 | 350,01 | 17,14 % |
| KKR | KKR | 95,00 | 95,60 | 14,50 | 81,10 | 17,14 % |
| ADUR | ADUR | 15,00 | 16,42 | 3,60 | 12,82 | 17,00 % |
| URI | URI | 1.080,00 | 1.084,62 | 160,00 | 924,62 | 16,80 % |
| LYB | LYB | 65,00 | 65,87 | 10,20 | 55,67 | 16,76 % |
| LLY | LLY | 1.120,00 | 1.123,59 | 163,20 | 960,39 | 16,62 % |
| NFLX | NFLX | 80,00 | 81,62 | 13,00 | 68,62 | 16,58 % |
| HPQ | HPQ | 25,00 | 26,30 | 4,85 | 21,45 | 16,55 % |
| DG | DG | 100,00 | 103,18 | 17,35 | 85,83 | 16,51 % |
| GOOGL | GOOGL | 370,00 | 370,83 | 53,20 | 317,63 | 16,49 % |
| WSM | WSM | 200,00 | 208,09 | 36,40 | 171,69 | 16,49 % |
| CSCO | CSCO | 125,00 | 129,94 | 22,60 | 107,34 | 16,45 % |
| IGV | IGV | 100,00 | 100,06 | 14,10 | 85,96 | 16,33 % |
| CMI | CMI | 690,00 | 690,71 | 97,50 | 593,21 | 16,32 % |
| HWM | HWM | 240,00 | 249,33 | 43,00 | 206,33 | 16,32 % |
| AMZN | AMZN | 250,00 | 253,20 | 38,15 | 215,05 | 16,25 % |
| ISRG | ISRG | 410,00 | 417,50 | 64,60 | 352,90 | 16,18 % |
| WST | WST | 310,00 | 317,32 | 50,50 | 266,82 | 16,18 % |
| INDV | INDV | 35,00 | 35,43 | 5,30 | 30,13 | 16,16 % |
| NUE | NUE | 260,00 | 262,28 | 38,30 | 223,98 | 16,08 % |
| UBER | UBER | 70,00 | 72,05 | 11,75 | 60,30 | 16,09 % |
| GOOG | GOOG | 365,00 | 367,52 | 52,80 | 314,72 | 15,98 % |
| BSX | BSX | 45,00 | 48,82 | 10,00 | 38,82 | 15,92 % |
| DAL | DAL | 77,50 | 79,51 | 12,65 | 66,86 | 15,91 % |
| F | F | 15,00 | 15,33 | 2,36 | 12,97 | 15,65 % |
| VLO | VLO | 250,00 | 258,85 | 42,50 | 216,35 | 15,55 % |
| HCA | HCA | 360,00 | 361,83 | 50,10 | 311,73 | 15,48 % |
| NCNO | NCNO | 15,00 | 16,19 | 3,20 | 12,99 | 15,47 % |
| TOL | TOL | 135,00 | 137,42 | 20,50 | 116,92 | 15,46 % |
| JAZZ | JAZZ | 240,00 | 240,06 | 32,00 | 208,06 | 15,35 % |
| CSGP | CSGP | 30,00 | 33,81 | 7,80 | 26,01 | 15,34 % |
| CCL | CCL | 25,00 | 27,84 | 6,15 | 21,69 | 15,26 % |
| DHI | DHI | 145,00 | 146,41 | 20,60 | 125,81 | 15,25 % |
| BA | BA | 215,00 | 217,36 | 30,70 | 186,66 | 15,18 % |
| GTX | GTX | 30,00 | 32,85 | 6,80 | 26,05 | 15,16 % |
| GE | GE | 320,00 | 327,65 | 49,65 | 278,00 | 15,11 % |
| AZO | AZO | 3.050,00 | 3.081,94 | 432,00 | 2.649,94 | 15,10 % |
| DOW | DOW | 32,50 | 34,79 | 6,55 | 28,24 | 15,08 % |
| HUBB | HUBB | 480,00 | 485,27 | 68,10 | 417,17 | 15,06 % |
| ZTS | ZTS | 75,00 | 80,00 | 14,80 | 65,20 | 15,03 % |
| MPC | MPC | 260,00 | 267,05 | 41,00 | 226,05 | 15,02 % |
| APO | APO | 125,00 | 128,41 | 19,70 | 108,71 | 14,98 % |
| GM | GM | 82,50 | 83,22 | 11,45 | 71,77 | 14,95 % |
| BBWI | BBWI | 17,50 | 17,94 | 2,70 | 15,24 | 14,83 % |
| LEN | LEN | 90,00 | 91,88 | 13,50 | 78,38 | 14,83 % |
| NKE | NKE | 42,50 | 43,41 | 6,40 | 37,01 | 14,83 % |
| BKNG | BKNG | 166,00 | 167,98 | 23,40 | 144,58 | 14,82 % |
| ABNB | ABNB | 130,00 | 133,85 | 20,60 | 113,25 | 14,79 % |
| NBIX | NBIX | 165,00 | 167,35 | 23,60 | 143,75 | 14,78 % |
| GS | GS | 1.090,00 | 1.092,61 | 142,45 | 950,16 | 14,72 % |
| REGN | REGN | 620,00 | 625,00 | 84,00 | 541,00 | 14,60 % |
| BHP | BHP | 90,00 | 90,85 | 12,30 | 78,55 | 14,58 % |
| EWT | EWT | 105,00 | 105,75 | 14,10 | 91,65 | 14,57 % |
| BX | BX | 115,00 | 118,55 | 18,15 | 100,40 | 14,54 % |
| KBH | KBH | 50,00 | 51,45 | 7,80 | 43,65 | 14,55 % |
| FANG | FANG | 200,00 | 203,23 | 28,60 | 174,63 | 14,53 % |
| VRSN | VRSN | 290,00 | 293,79 | 40,50 | 253,29 | 14,49 % |
| TMO | TMO | 480,00 | 482,03 | 62,60 | 419,43 | 14,44 % |
| NVO | NVO | 40,00 | 43,81 | 8,85 | 34,96 | 14,42 % |
| GLNG | GLNG | 50,00 | 51,41 | 7,70 | 43,71 | 14,39 % |
| LNG | LNG | 240,00 | 241,10 | 31,30 | 209,80 | 14,39 % |
| CARR | CARR | 67,50 | 68,55 | 9,50 | 59,05 | 14,31 % |
| PHM | PHM | 115,00 | 118,22 | 17,60 | 100,62 | 14,29 % |
| RIO | RIO | 105,00 | 105,40 | 13,50 | 91,90 | 14,25 % |
| HAL | HAL | 40,00 | 41,22 | 6,20 | 35,02 | 14,22 % |
| EBAY | EBAY | 105,00 | 109,17 | 17,20 | 91,97 | 14,17 % |
| UGA | UGA | 108,00 | 108,33 | 13,70 | 94,63 | 14,13 % |
| DHR | DHR | 185,00 | 186,64 | 24,50 | 162,14 | 14,10 % |
| INCY | INCY | 100,00 | 101,00 | 13,30 | 87,70 | 14,03 % |
| IRM | IRM | 130,00 | 130,25 | 16,10 | 114,15 | 13,89 % |
| MSFT | MSFT | 420,00 | 427,57 | 58,55 | 369,02 | 13,81 % |
| C | C | 135,00 | 135,03 | 16,40 | 118,63 | 13,80 % |
| VRTX | VRTX | 440,00 | 444,56 | 57,90 | 386,66 | 13,79 % |
| A | A | 135,00 | 138,07 | 19,40 | 118,67 | 13,76 % |
| JCI | JCI | 145,00 | 147,40 | 19,90 | 127,50 | 13,73 % |
| SHW | SHW | 300,00 | 300,09 | 36,30 | 263,79 | 13,73 % |
| COF | COF | 180,00 | 184,10 | 25,80 | 158,30 | 13,71 % |
| NU | NU | 10,00 | 12,10 | 3,30 | 8,80 | 13,64 % |
| MAR | MAR | 380,00 | 385,49 | 50,80 | 334,69 | 13,54 % |
| ADM | ADM | 82,50 | 83,37 | 10,70 | 72,67 | 13,53 % |
| NTES | NTES | 120,00 | 122,98 | 17,20 | 105,78 | 13,44 % |
| EQT | EQT | 55,00 | 55,24 | 6,75 | 48,49 | 13,43 % |
| DPZ | DPZ | 300,00 | 307,32 | 42,80 | 264,52 | 13,41 % |
| STT | STT | 160,00 | 162,75 | 21,60 | 141,15 | 13,35 % |
| CI | CI | 280,00 | 280,60 | 33,40 | 247,20 | 13,27 % |
| TGT | TGT | 120,00 | 123,85 | 17,90 | 105,95 | 13,26 % |
| IR | IR | 70,00 | 72,01 | 10,20 | 61,81 | 13,25 % |
| ELV | ELV | 400,00 | 409,44 | 56,20 | 353,24 | 13,24 % |
| WYNN | WYNN | 100,00 | 103,77 | 15,45 | 88,32 | 13,22 % |
| BCO | BCO | 100,00 | 101,25 | 12,90 | 88,35 | 13,18 % |
| SPGI | SPGI | 420,00 | 420,12 | 49,00 | 371,12 | 13,17 % |
| BKR | BKR | 65,00 | 66,45 | 9,00 | 57,45 | 13,14 % |
| SYK | SYK | 300,00 | 301,21 | 36,00 | 265,21 | 13,12 % |
| SU | SU | 65,00 | 65,68 | 8,20 | 57,48 | 13,08 % |
| BUG | BUG | 35,00 | 35,97 | 5,00 | 30,97 | 13,01 % |
| UNH | UNH | 390,00 | 397,18 | 52,05 | 345,13 | 13,00 % |
| COR | COR | 270,00 | 270,32 | 31,10 | 239,22 | 12,87 % |
| IFF | IFF | 72,50 | 73,23 | 9,00 | 64,23 | 12,88 % |
| BBY | BBY | 70,00 | 71,05 | 9,00 | 62,05 | 12,81 % |
| LVS | LVS | 50,00 | 50,73 | 6,40 | 44,33 | 12,79 % |
| NOC | NOC | 540,00 | 545,17 | 66,40 | 478,77 | 12,79 % |
| HLT | HLT | 330,00 | 338,15 | 45,50 | 292,65 | 12,76 % |
| PSX | PSX | 180,00 | 184,14 | 24,50 | 159,64 | 12,75 % |
| DE | DE | 580,00 | 591,75 | 77,00 | 514,75 | 12,68 % |
| AXP | AXP | 310,00 | 312,87 | 37,65 | 275,22 | 12,64 % |
| SCHW | SCHW | 87,50 | 88,00 | 10,30 | 77,70 | 12,61 % |
| TSCO | TSCO | 25,00 | 29,40 | 7,20 | 22,20 | 12,61 % |
| XOP | XOP | 170,00 | 171,02 | 20,05 | 150,97 | 12,61 % |
| EMR | EMR | 140,00 | 142,06 | 17,70 | 124,36 | 12,58 % |
| CAI | CAI | 15,00 | 17,33 | 4,00 | 13,33 | 12,53 % |
| B | B | 40,00 | 42,80 | 7,25 | 35,55 | 12,52 % |
| TRGP | TRGP | 260,00 | 267,37 | 36,30 | 231,07 | 12,52 % |
| EQIX | EQIX | 1.080,00 | 1.089,13 | 129,00 | 960,13 | 12,48 % |
| XLK | XLK | 190,00 | 193,17 | 24,20 | 168,97 | 12,45 % |
| BNY | BNY | 140,00 | 142,04 | 17,40 | 124,64 | 12,32 % |
| CAH | CAH | 200,00 | 201,60 | 23,50 | 178,10 | 12,30 % |
| MCK | MCK | 740,00 | 756,95 | 98,00 | 658,95 | 12,30 % |
| OXY | OXY | 57,50 | 58,67 | 7,45 | 51,22 | 12,26 % |
| TMUS | TMUS | 175,00 | 177,15 | 21,20 | 155,95 | 12,22 % |
| GEHC | GEHC | 62,50 | 63,81 | 8,10 | 55,71 | 12,19 % |
| ADP | ADP | 230,00 | 231,39 | 26,30 | 205,09 | 12,15 % |
| WFC | WFC | 80,00 | 81,57 | 10,20 | 71,37 | 12,09 % |
| AAPL | AAPL | 310,00 | 310,50 | 33,85 | 276,65 | 12,05 % |
| SYF | SYF | 70,00 | 70,78 | 8,30 | 62,48 | 12,04 % |
| ROST | ROST | 230,00 | 234,23 | 28,90 | 205,33 | 12,01 % |
| AAL | AAL | 10,00 | 13,28 | 4,35 | 8,93 | 11,99 % |
| HAS | HAS | 82,50 | 84,47 | 10,80 | 73,67 | 11,99 % |
| VGT | VGT | 122,50 | 122,75 | 13,30 | 109,45 | 11,92 % |
| MS | MS | 210,00 | 217,88 | 30,20 | 187,68 | 11,89 % |
| EOG | EOG | 140,00 | 140,88 | 15,70 | 125,18 | 11,84 % |
| RIG | RIG | 5,50 | 6,25 | 1,33 | 4,92 | 11,79 % |
| LOW | LOW | 200,00 | 207,53 | 28,60 | 178,93 | 11,78 % |
| RS | RS | 390,00 | 393,95 | 45,00 | 348,95 | 11,76 % |
| MNST | MNST | 87,50 | 89,40 | 11,10 | 78,30 | 11,75 % |
| BALL | BALL | 52,50 | 52,70 | 5,70 | 47,00 | 11,70 % |
| MA | MA | 480,00 | 481,62 | 51,90 | 429,72 | 11,70 % |
| QQQ | QQQ | 735,00 | 735,38 | 77,30 | 658,08 | 11,69 % |
| DD | DD | 47,50 | 47,65 | 5,10 | 42,55 | 11,63 % |
| EW | EW | 85,00 | 87,45 | 11,30 | 76,15 | 11,62 % |
| PPG | PPG | 110,00 | 111,96 | 13,40 | 98,56 | 11,61 % |
| STZ | STZ | 135,00 | 137,78 | 16,80 | 120,98 | 11,59 % |
| MRK | MRK | 120,00 | 120,40 | 12,85 | 107,55 | 11,58 % |
| DRI | DRI | 190,00 | 193,46 | 23,00 | 170,46 | 11,46 % |
| IBRX | IBRX | 7,00 | 7,28 | 1,00 | 6,28 | 11,46 % |
| IP | IP | 32,50 | 33,86 | 4,70 | 29,16 | 11,47 % |
| RTX | RTX | 180,00 | 180,22 | 18,75 | 161,47 | 11,48 % |
| ABT | ABT | 90,00 | 90,60 | 9,80 | 80,80 | 11,39 % |
| WMT | WMT | 115,00 | 118,00 | 14,75 | 103,25 | 11,38 % |
| APD | APD | 280,00 | 282,85 | 31,40 | 251,45 | 11,35 % |
| HON | HON | 210,00 | 218,12 | 29,50 | 188,62 | 11,33 % |
| SUPN | SUPN | 40,00 | 44,03 | 8,10 | 35,93 | 11,31 % |
| UPS | UPS | 110,00 | 110,22 | 11,40 | 98,82 | 11,31 % |
| LMT | LMT | 510,00 | 518,06 | 59,70 | 458,36 | 11,27 % |
| BLK | BLK | 1.020,00 | 1.027,83 | 111,00 | 916,83 | 11,25 % |
| PGR | PGR | 195,00 | 195,38 | 20,00 | 175,38 | 11,19 % |
| AMT | AMT | 190,00 | 193,27 | 22,30 | 170,97 | 11,13 % |
| DLR | DLR | 185,00 | 188,70 | 22,20 | 166,50 | 11,11 % |
| GFI | GFI | 35,00 | 39,00 | 7,50 | 31,50 | 11,11 % |
| SLB | SLB | 55,00 | 57,50 | 8,00 | 49,50 | 11,11 % |
| CCI | CCI | 92,50 | 92,58 | 9,30 | 83,28 | 11,07 % |
| V | V | 320,00 | 320,42 | 32,20 | 288,22 | 11,03 % |
| SBUX | SBUX | 90,00 | 94,11 | 13,00 | 81,11 | 10,96 % |
| DIS | DIS | 95,00 | 99,34 | 13,65 | 85,69 | 10,86 % |
| JPM | JPM | 310,00 | 310,87 | 31,25 | 279,62 | 10,86 % |
| PZZA | PZZA | 32,50 | 32,92 | 3,60 | 29,32 | 10,85 % |
| PCAR | PCAR | 115,00 | 118,06 | 14,30 | 103,77 | 10,83 % |
| ZBH | ZBH | 85,00 | 86,69 | 10,00 | 76,69 | 10,84 % |
| MMM | MMM | 150,00 | 152,77 | 17,35 | 135,42 | 10,77 % |
| HD | HD | 300,00 | 309,95 | 38,95 | 271,00 | 10,70 % |
| ICE | ICE | 140,00 | 142,06 | 15,60 | 126,46 | 10,71 % |
| QQQM | QQQM | 300,00 | 303,50 | 32,50 | 271,00 | 10,70 % |
| XOM | XOM | 150,00 | 152,10 | 16,60 | 135,50 | 10,70 % |
| HSY | HSY | 180,00 | 182,56 | 19,90 | 162,66 | 10,66 % |
| XHB | XHB | 103,00 | 103,89 | 10,80 | 93,09 | 10,65 % |
| ALL | ALL | 210,00 | 210,84 | 20,90 | 189,94 | 10,56 % |
| FIS | FIS | 40,00 | 41,48 | 5,30 | 36,18 | 10,56 % |
| SIRI | SIRI | 27,00 | 27,82 | 3,40 | 24,42 | 10,57 % |
| GWW | GWW | 1.280,00 | 1.289,37 | 131,50 | 1.157,87 | 10,55 % |
| MRSH | MRSH | 160,00 | 161,26 | 16,50 | 144,76 | 10,53 % |
| SHLD | SHLD | 64,00 | 64,72 | 6,80 | 57,92 | 10,50 % |
| PAYX | PAYX | 95,00 | 99,48 | 13,50 | 85,98 | 10,49 % |
| AMGN | AMGN | 340,00 | 346,98 | 39,15 | 307,83 | 10,45 % |
| COST | COST | 970,00 | 973,89 | 95,65 | 878,24 | 10,45 % |
| VALE | VALE | 15,00 | 15,76 | 2,18 | 13,58 | 10,46 % |
| CVS | CVS | 92,50 | 94,86 | 11,10 | 83,76 | 10,43 % |
| COP | COP | 115,00 | 119,16 | 15,00 | 104,16 | 10,41 % |
| GLD | GLD | 410,00 | 411,27 | 39,80 | 371,47 | 10,37 % |
| EEM | EEM | 69,00 | 69,10 | 6,55 | 62,55 | 10,31 % |
| LIN | LIN | 510,00 | 510,58 | 48,00 | 462,58 | 10,25 % |
| NDAQ | NDAQ | 87,50 | 88,56 | 9,20 | 79,36 | 10,26 % |
| ORLY | ORLY | 85,00 | 88,59 | 11,50 | 77,09 | 10,26 % |
| CTAS | CTAS | 175,00 | 179,96 | 21,20 | 158,76 | 10,23 % |
| GD | GD | 340,00 | 341,50 | 32,90 | 308,60 | 10,17 % |
| CVX | CVX | 185,00 | 188,35 | 20,40 | 167,95 | 10,15 % |
| CPNG | CPNG | 15,00 | 16,53 | 2,91 | 13,62 | 10,13 % |
| UNP | UNP | 260,00 | 263,90 | 27,80 | 236,10 | 10,12 % |
| ABBV | ABBV | 220,00 | 224,94 | 25,10 | 199,84 | 10,09 % |
| OMC | OMC | 75,00 | 75,63 | 7,50 | 68,13 | 10,08 % |
| MKC | MKC | 45,00 | 46,62 | 5,70 | 40,92 | 9,97 % |
| BUD | BUD | 77,50 | 79,90 | 9,40 | 70,50 | 9,93 % |
| TECS | TECS | 6,00 | 6,41 | 0,95 | 5,46 | 9,89 % |
| MTB | MTB | 220,00 | 221,73 | 21,50 | 200,23 | 9,87 % |
| HSBC | HSBC | 90,00 | 92,62 | 10,70 | 81,92 | 9,86 % |
| CB | CB | 310,00 | 314,50 | 31,90 | 282,60 | 9,70 % |
| BAC | BAC | 52,50 | 54,09 | 6,20 | 47,89 | 9,63 % |
| NEE | NEE | 85,00 | 85,84 | 8,30 | 77,54 | 9,62 % |
| VXZ | VXZ | 53,00 | 53,85 | 5,50 | 48,35 | 9,62 % |
| PM | PM | 170,00 | 174,99 | 19,80 | 155,19 | 9,54 % |
| CME | CME | 250,00 | 256,26 | 28,00 | 228,26 | 9,53 % |
| KR | KR | 60,00 | 62,24 | 7,45 | 54,79 | 9,51 % |
| SHEL | SHEL | 85,00 | 86,34 | 8,70 | 77,64 | 9,47 % |
| BDX | BDX | 145,00 | 149,09 | 16,60 | 132,49 | 9,44 % |
| XLE | XLE | 58,00 | 58,75 | 5,75 | 53,00 | 9,43 % |
| GILD | GILD | 125,00 | 129,25 | 15,00 | 114,25 | 9,41 % |
| PBR | PBR | 17,00 | 18,10 | 2,56 | 15,54 | 9,40 % |
| JD | JD | 27,00 | 29,25 | 4,55 | 24,70 | 9,31 % |
| BCAX | BCAX | 20,00 | 20,81 | 2,50 | 18,31 | 9,23 % |
| CPRT | CPRT | 30,00 | 31,08 | 3,60 | 27,48 | 9,17 % |
| BP | BP | 42,00 | 44,04 | 5,55 | 38,49 | 9,12 % |
| MCD | MCD | 270,00 | 273,23 | 25,80 | 247,43 | 9,12 % |
| USB | USB | 55,00 | 55,46 | 5,05 | 50,41 | 9,11 % |
| GPC | GPC | 95,00 | 98,63 | 11,50 | 87,13 | 9,03 % |
| KHC | KHC | 22,50 | 22,52 | 1,88 | 20,64 | 9,01 % |
| MDT | MDT | 80,00 | 81,99 | 8,60 | 73,39 | 9,01 % |
| IWM | IWM | 290,00 | 292,01 | 25,76 | 266,25 | 8,92 % |
| YUMC | YUMC | 42,50 | 42,64 | 3,60 | 39,04 | 8,87 % |
| YUM | YUM | 145,00 | 148,08 | 14,80 | 133,28 | 8,79 % |
| NSC | NSC | 300,00 | 307,19 | 31,40 | 275,79 | 8,78 % |
| SES | SES | 1,00 | 1,27 | 0,35 | 0,92 | 8,67 % |
| PG | PG | 140,00 | 140,78 | 11,80 | 128,98 | 8,54 % |
| TSN | TSN | 55,00 | 56,88 | 6,20 | 50,68 | 8,52 % |
| CLX | CLX | 85,00 | 89,84 | 11,50 | 78,34 | 8,50 % |
| PNC | PNC | 220,00 | 227,08 | 24,20 | 202,88 | 8,44 % |
| PRU | PRU | 100,00 | 103,32 | 11,10 | 92,22 | 8,44 % |
| LNC | LNC | 35,00 | 35,09 | 2,80 | 32,29 | 8,39 % |
| GAP | GAP | 20,00 | 21,56 | 3,10 | 18,46 | 8,34 % |
| TJX | TJX | 155,00 | 158,63 | 15,50 | 143,13 | 8,29 % |
| TFC | TFC | 47,50 | 49,18 | 5,30 | 43,88 | 8,25 % |
| SPY | SPY | 755,00 | 757,09 | 59,05 | 698,04 | 8,16 % |
| AIG | AIG | 72,50 | 73,44 | 6,40 | 67,04 | 8,14 % |
| XLF | XLF | 52,00 | 52,19 | 4,10 | 48,09 | 8,13 % |
| AFL | AFL | 115,00 | 115,29 | 8,90 | 106,39 | 8,09 % |
| TROW | TROW | 105,00 | 106,96 | 9,80 | 97,16 | 8,07 % |
| MET | MET | 82,50 | 83,46 | 7,10 | 76,36 | 8,04 % |
| PLD | PLD | 140,00 | 143,79 | 14,20 | 129,59 | 8,03 % |
| BRK.B | BRK.B | 470,00 | 478,45 | 43,30 | 435,15 | 8,01 % |
| M | M | 20,00 | 23,03 | 4,50 | 18,53 | 7,93 % |
| MPT | MPT | 4,50 | 4,99 | 0,82 | 4,17 | 7,91 % |
| XLI | XLI | 175,00 | 176,16 | 14,00 | 162,16 | 7,92 % |
| MGNI | MGNI | 12,00 | 14,82 | 3,70 | 11,12 | 7,87 % |
| MDLZ | MDLZ | 60,00 | 61,23 | 5,60 | 55,63 | 7,86 % |
| WM | WM | 210,00 | 219,01 | 24,30 | 194,71 | 7,85 % |
| FITB | FITB | 50,00 | 51,77 | 5,40 | 46,37 | 7,83 % |
| CMCSA | CMCSA | 23,00 | 23,40 | 2,05 | 21,35 | 7,73 % |
| CL | CL | 80,00 | 84,71 | 10,30 | 74,41 | 7,51 % |
| SYY | SYY | 72,50 | 74,35 | 6,90 | 67,45 | 7,49 % |
| AGO | AGO | 70,00 | 73,87 | 8,70 | 65,17 | 7,41 % |
| CPB | CPB | 20,00 | 21,58 | 2,95 | 18,63 | 7,35 % |
| PEP | PEP | 140,00 | 142,51 | 12,10 | 130,41 | 7,35 % |
| OKE | OKE | 85,00 | 88,95 | 9,70 | 79,25 | 7,26 % |
| JNJ | JNJ | 220,00 | 228,85 | 23,70 | 205,15 | 7,24 % |
| PCG | PCG | 15,00 | 16,82 | 2,83 | 13,99 | 7,22 % |
| MGM | MGM | 47,00 | 47,94 | 4,10 | 43,84 | 7,21 % |
| BMY | BMY | 55,00 | 56,52 | 5,20 | 51,32 | 7,17 % |
| GIS | GIS | 30,00 | 32,20 | 4,10 | 28,10 | 6,76 % |
| AEP | AEP | 125,00 | 128,36 | 11,20 | 117,16 | 6,69 % |
| D | D | 65,00 | 65,97 | 5,00 | 60,97 | 6,61 % |
| XLV | XLV | 151,00 | 151,94 | 10,25 | 141,69 | 6,57 % |
| SO | SO | 90,00 | 91,62 | 7,10 | 84,52 | 6,48 % |
| BTI | BTI | 55,00 | 58,50 | 6,80 | 51,70 | 6,38 % |
| GROY | GROY | 3,00 | 3,22 | 0,40 | 2,82 | 6,38 % |
| KMI | KMI | 30,00 | 31,70 | 3,50 | 28,20 | 6,38 % |
| FAST | FAST | 45,00 | 47,21 | 4,90 | 42,31 | 6,36 % |
| DUK | DUK | 120,00 | 121,82 | 8,90 | 112,92 | 6,27 % |
| MMED | MMED | 12,50 | 14,02 | 2,25 | 11,77 | 6,20 % |
| MO | MO | 70,00 | 70,78 | 4,85 | 65,93 | 6,17 % |
| WMB | WMB | 70,00 | 72,43 | 6,50 | 65,93 | 6,17 % |
| SPG | SPG | 200,00 | 206,22 | 17,80 | 188,42 | 6,15 % |
| PFE | PFE | 25,00 | 25,72 | 2,16 | 23,56 | 6,11 % |
| EWZ | EWZ | 34,00 | 34,78 | 2,66 | 32,12 | 5,85 % |
| KO | KO | 75,00 | 77,27 | 6,30 | 70,97 | 5,68 % |
| KMB | KMB | 90,00 | 94,63 | 9,30 | 85,33 | 5,47 % |
| CSX | CSX | 45,00 | 46,23 | 3,50 | 42,73 | 5,31 % |
| GSAT | GSAT | 80,00 | 81,69 | 5,70 | 75,99 | 5,28 % |
| XEL | XEL | 75,00 | 77,77 | 6,50 | 71,27 | 5,23 % |
| XLY | XLY | 117,00 | 117,26 | 5,90 | 111,36 | 5,06 % |
| XLP | XLP | 82,00 | 82,14 | 4,00 | 78,14 | 4,94 % |
| EXC | EXC | 43,00 | 44,78 | 3,80 | 40,98 | 4,93 % |
| FE | FE | 45,00 | 45,64 | 2,75 | 42,89 | 4,92 % |
| XLU | XLU | 43,00 | 43,98 | 2,90 | 41,08 | 4,67 % |
| ZLAB | ZLAB | 15,00 | 17,34 | 3,00 | 14,34 | 4,60 % |
| T | T | 20,00 | 22,85 | 3,70 | 19,15 | 4,44 % |
| GFL | GFL | 30,00 | 34,54 | 5,80 | 28,74 | 4,37 % |
| XRT | XRT | 83,00 | 83,37 | 3,85 | 79,52 | 4,38 % |
| DBE | DBE | 31,00 | 31,27 | 1,50 | 29,77 | 4,13 % |
| EFA | EFA | 100,00 | 104,12 | 7,85 | 96,27 | 3,87 % |
| BCML | BCML | 30,00 | 31,39 | 2,50 | 28,89 | 3,84 % |
| XLB | XLB | 51,00 | 51,62 | 2,50 | 49,12 | 3,83 % |
| RF | RF | 27,00 | 28,43 | 2,40 | 26,03 | 3,73 % |
| TLT | TLT | 85,00 | 85,47 | 3,50 | 81,97 | 3,70 % |
| BAX | BAX | 17,50 | 19,38 | 2,45 | 16,93 | 3,37 % |
| O | O | 57,50 | 59,75 | 4,10 | 55,65 | 3,32 % |
| FXI | FXI | 35,00 | 35,47 | 1,56 | 33,91 | 3,21 % |
| EA | EA | 200,00 | 203,41 | 9,50 | 193,91 | 3,14 % |
| KDP | KDP | 30,00 | 30,15 | 1,05 | 29,10 | 3,09 % |
| WBD | WBD | 25,00 | 27,00 | 2,75 | 24,25 | 3,09 % |
| VZ | VZ | 40,00 | 44,99 | 6,10 | 38,89 | 2,85 % |
| IYR | IYR | 99,00 | 100,00 | 3,30 | 96,70 | 2,38 % |
| ABM | ABM | 35,00 | 39,88 | 5,60 | 34,28 | 2,10 % |
| EPD | EPD | 37,00 | 38,18 | 1,93 | 36,25 | 2,07 % |
| KEY | KEY | 20,00 | 21,64 | 1,95 | 19,69 | 1,57 % |
| PEN | PEN | 310,00 | 319,37 | 13,00 | 306,37 | 1,18 % |
| IEF | IEF | 90,00 | 94,09 | 5,10 | 88,99 | 1,13 % |
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.