In the Money Covered Calls for 06/20/2025 - 420 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 |
|---|---|---|---|---|---|---|
| ZS | ZS | 170,00 | 174,90 | 43,80 | 131,10 | 29,67 % |
| PDD | PDD | 125,00 | 126,75 | 30,10 | 96,65 | 29,33 % |
| AMD | AMD | 145,00 | 149,38 | 37,00 | 112,38 | 29,03 % |
| CRWD | CRWD | 290,00 | 294,00 | 69,05 | 224,95 | 28,92 % |
| FSLR | FSLR | 175,00 | 176,60 | 40,80 | 135,80 | 28,87 % |
| CZR | CZR | 38,00 | 38,34 | 8,80 | 29,54 | 28,64 % |
| ASND | ASND | 140,00 | 143,18 | 34,00 | 109,18 | 28,23 % |
| UBER | UBER | 67,50 | 67,95 | 15,10 | 52,85 | 27,72 % |
| Z | Z | 42,50 | 43,43 | 10,15 | 33,28 | 27,70 % |
| ALB | ALB | 110,00 | 114,90 | 28,60 | 86,30 | 27,46 % |
| SQQQ | SQQQ | 12,00 | 12,21 | 2,77 | 9,44 | 27,12 % |
| JD | JD | 27,50 | 28,00 | 6,30 | 21,70 | 26,72 % |
| DELL | DELL | 115,00 | 118,00 | 27,10 | 90,90 | 26,51 % |
| XPO | XPO | 115,00 | 117,48 | 26,50 | 90,98 | 26,40 % |
| MRNA | MRNA | 105,00 | 108,85 | 25,75 | 83,10 | 26,35 % |
| ETSY | ETSY | 65,00 | 66,64 | 15,15 | 51,49 | 26,24 % |
| MU | MU | 110,00 | 110,51 | 23,30 | 87,21 | 26,13 % |
| NOW | NOW | 700,00 | 709,05 | 153,00 | 556,05 | 25,89 % |
| CCL | CCL | 15,00 | 15,07 | 3,15 | 11,92 | 25,84 % |
| WDC | WDC | 67,50 | 68,53 | 14,80 | 53,73 | 25,63 % |
| CEIX | CEIX | 82,50 | 83,43 | 17,70 | 65,73 | 25,51 % |
| HA | HA | 12,00 | 12,23 | 2,65 | 9,58 | 25,26 % |
| MELI | MELI | 1.340,00 | 1.350,00 | 280,00 | 1.070,00 | 25,23 % |
| LUMN | LUMN | 1,00 | 1,29 | 0,49 | 0,80 | 25,00 % |
| PANW | PANW | 280,00 | 290,00 | 64,65 | 225,35 | 24,25 % |
| BIDU | BIDU | 95,00 | 98,58 | 22,05 | 76,53 | 24,13 % |
| ON | ON | 60,00 | 65,00 | 16,60 | 48,40 | 23,97 % |
| PYPL | PYPL | 62,50 | 64,50 | 14,05 | 50,45 | 23,89 % |
| LRCX | LRCX | 860,00 | 864,00 | 167,40 | 696,60 | 23,46 % |
| NCLH | NCLH | 17,00 | 19,38 | 5,60 | 13,78 | 23,37 % |
| AXON | AXON | 300,00 | 300,50 | 57,20 | 243,30 | 23,31 % |
| ABNB | ABNB | 160,00 | 162,84 | 32,75 | 130,09 | 22,99 % |
| TCOM | TCOM | 50,00 | 50,59 | 9,90 | 40,70 | 22,87 % |
| UAL | UAL | 52,50 | 52,55 | 9,80 | 42,75 | 22,81 % |
| THC | THC | 97,50 | 98,26 | 18,80 | 79,46 | 22,70 % |
| BITO | BITO | 27,00 | 27,85 | 5,80 | 22,05 | 22,45 % |
| CLS | CLS | 45,00 | 46,60 | 9,80 | 36,80 | 22,28 % |
| NFLX | NFLX | 540,00 | 548,82 | 107,15 | 441,67 | 22,26 % |
| AMZN | AMZN | 170,00 | 172,18 | 33,05 | 139,13 | 22,19 % |
| ANET | ANET | 250,00 | 258,99 | 54,10 | 204,89 | 22,02 % |
| DXCM | DXCM | 135,00 | 139,50 | 28,60 | 110,90 | 21,73 % |
| LULU | LULU | 360,00 | 364,00 | 68,05 | 295,95 | 21,64 % |
| ZM | ZM | 60,00 | 61,45 | 12,10 | 49,35 | 21,58 % |
| EXPE | EXPE | 130,00 | 134,32 | 27,00 | 107,32 | 21,13 % |
| RCL | RCL | 135,00 | 136,73 | 25,25 | 111,48 | 21,10 % |
| AMAT | AMAT | 190,00 | 194,94 | 37,90 | 157,04 | 20,99 % |
| BA | BA | 160,00 | 162,90 | 30,60 | 132,30 | 20,94 % |
| WSM | WSM | 280,00 | 285,51 | 54,00 | 231,51 | 20,95 % |
| FCX | FCX | 47,00 | 48,13 | 9,25 | 38,88 | 20,88 % |
| BNTX | BNTX | 87,50 | 88,55 | 16,10 | 72,45 | 20,77 % |
| TSM | TSM | 130,00 | 130,60 | 22,85 | 107,75 | 20,65 % |
| FAZ | FAZ | 10,00 | 10,75 | 2,45 | 8,30 | 20,48 % |
| WDAY | WDAY | 250,00 | 255,05 | 47,10 | 207,95 | 20,22 % |
| JBL | JBL | 120,00 | 120,24 | 20,30 | 99,94 | 20,07 % |
| SNPS | SNPS | 520,00 | 524,50 | 91,30 | 433,20 | 20,04 % |
| ADSK | ADSK | 210,00 | 214,95 | 39,90 | 175,05 | 19,97 % |
| ADBE | ADBE | 470,00 | 475,05 | 83,15 | 391,90 | 19,93 % |
| KLAC | KLAC | 650,00 | 655,00 | 113,00 | 542,00 | 19,93 % |
| ASML | ASML | 880,00 | 892,32 | 158,00 | 734,32 | 19,84 % |
| CHTR | CHTR | 260,00 | 268,99 | 52,00 | 216,99 | 19,82 % |
| GOOGL | GOOGL | 150,00 | 154,60 | 29,30 | 125,30 | 19,71 % |
| EL | EL | 145,00 | 147,36 | 26,20 | 121,16 | 19,68 % |
| LYV | LYV | 87,50 | 89,65 | 16,50 | 73,15 | 19,62 % |
| WYNN | WYNN | 95,00 | 95,95 | 16,50 | 79,45 | 19,57 % |
| CRM | CRM | 270,00 | 272,00 | 46,00 | 226,00 | 19,47 % |
| BABA | BABA | 70,00 | 73,95 | 15,25 | 58,70 | 19,25 % |
| AVGO | AVGO | 1.250,00 | 1.251,00 | 201,60 | 1.049,40 | 19,12 % |
| MGM | MGM | 42,00 | 42,71 | 7,45 | 35,26 | 19,12 % |
| GDX | GDX | 33,00 | 33,12 | 5,40 | 27,72 | 19,05 % |
| GOOG | GOOG | 155,00 | 156,20 | 26,00 | 130,20 | 19,05 % |
| IBM | IBM | 165,00 | 168,51 | 29,90 | 138,61 | 19,04 % |
| TTWO | TTWO | 140,00 | 143,20 | 25,60 | 117,60 | 19,05 % |
| LLY | LLY | 720,00 | 725,28 | 120,00 | 605,28 | 18,95 % |
| INTC | INTC | 33,00 | 34,47 | 6,70 | 27,77 | 18,83 % |
| BIIB | BIIB | 200,00 | 202,50 | 34,10 | 168,40 | 18,76 % |
| ULTA | ULTA | 400,00 | 407,88 | 71,10 | 336,78 | 18,77 % |
| FTAI | FTAI | 70,00 | 73,37 | 14,40 | 58,97 | 18,70 % |
| WBA | WBA | 17,50 | 17,85 | 3,10 | 14,75 | 18,64 % |
| FMC | FMC | 55,00 | 58,40 | 12,00 | 46,40 | 18,53 % |
| DHI | DHI | 145,00 | 146,12 | 23,70 | 122,42 | 18,44 % |
| NXPI | NXPI | 230,00 | 235,04 | 40,70 | 194,34 | 18,35 % |
| SMH | SMH | 205,00 | 206,00 | 32,65 | 173,35 | 18,26 % |
| DAL | DAL | 47,00 | 47,86 | 8,10 | 39,76 | 18,21 % |
| DG | DG | 140,00 | 143,16 | 24,65 | 118,51 | 18,13 % |
| LVS | LVS | 45,00 | 45,50 | 7,40 | 38,10 | 18,11 % |
| PHM | PHM | 110,00 | 112,26 | 19,10 | 93,16 | 18,08 % |
| INTU | INTU | 630,00 | 635,30 | 101,20 | 534,10 | 17,96 % |
| DLTR | DLTR | 120,00 | 122,59 | 20,75 | 101,84 | 17,83 % |
| SWKS | SWKS | 97,50 | 99,95 | 17,10 | 82,85 | 17,68 % |
| CDNS | CDNS | 270,00 | 277,66 | 48,20 | 229,46 | 17,67 % |
| BKNG | BKNG | 3.510,00 | 3.517,52 | 532,50 | 2.985,02 | 17,59 % |
| LPX | LPX | 75,00 | 75,19 | 11,40 | 63,79 | 17,57 % |
| LEN | LEN | 150,00 | 154,12 | 26,50 | 127,62 | 17,54 % |
| MSFT | MSFT | 400,00 | 401,25 | 60,55 | 340,70 | 17,41 % |
| SOXX | SOXX | 205,00 | 207,00 | 32,30 | 174,70 | 17,34 % |
| X | X | 35,00 | 36,64 | 6,80 | 29,84 | 17,29 % |
| CMG | CMG | 2.900,00 | 2.926,76 | 454,00 | 2.472,76 | 17,28 % |
| XBI | XBI | 83,00 | 83,94 | 13,15 | 70,79 | 17,25 % |
| MRO | MRO | 27,00 | 27,53 | 4,45 | 23,08 | 16,98 % |
| ASPN | ASPN | 15,00 | 16,64 | 3,80 | 12,84 | 16,82 % |
| STLD | STLD | 125,00 | 129,92 | 22,90 | 107,02 | 16,80 % |
| MPC | MPC | 195,00 | 199,14 | 31,80 | 167,34 | 16,53 % |
| NTAP | NTAP | 100,00 | 100,06 | 14,20 | 85,86 | 16,47 % |
| ISRG | ISRG | 370,00 | 379,91 | 61,90 | 318,01 | 16,35 % |
| COF | COF | 145,00 | 148,25 | 23,60 | 124,65 | 16,33 % |
| LNC | LNC | 27,50 | 28,65 | 5,00 | 23,65 | 16,28 % |
| AKAM | AKAM | 100,00 | 102,19 | 16,10 | 86,09 | 16,16 % |
| NUE | NUE | 170,00 | 172,76 | 26,40 | 146,36 | 16,15 % |
| REGN | REGN | 900,00 | 906,88 | 131,00 | 775,88 | 16,00 % |
| OIH | OIH | 325,00 | 325,08 | 44,80 | 280,28 | 15,96 % |
| AAL | AAL | 12,00 | 14,05 | 3,70 | 10,35 | 15,94 % |
| DIS | DIS | 110,00 | 113,58 | 18,70 | 94,88 | 15,94 % |
| RACE | RACE | 420,00 | 420,33 | 58,00 | 362,33 | 15,92 % |
| HUM | HUM | 310,00 | 315,98 | 48,50 | 267,48 | 15,90 % |
| QCOM | QCOM | 160,00 | 163,73 | 25,55 | 138,18 | 15,79 % |
| HCA | HCA | 315,00 | 319,02 | 46,80 | 272,22 | 15,72 % |
| GM | GM | 42,00 | 44,88 | 8,55 | 36,33 | 15,61 % |
| HAL | HAL | 37,00 | 38,55 | 6,50 | 32,05 | 15,44 % |
| ADI | ADI | 195,00 | 196,26 | 27,30 | 168,96 | 15,41 % |
| EW | EW | 87,50 | 88,61 | 12,80 | 75,81 | 15,42 % |
| DPZ | DPZ | 480,00 | 487,71 | 71,70 | 416,01 | 15,38 % |
| VLO | VLO | 165,00 | 167,00 | 24,00 | 143,00 | 15,38 % |
| EBAY | EBAY | 50,00 | 50,95 | 7,60 | 43,35 | 15,34 % |
| DT | DT | 45,00 | 46,74 | 7,70 | 39,04 | 15,27 % |
| DHR | DHR | 250,00 | 250,41 | 33,50 | 216,91 | 15,26 % |
| SYF | SYF | 42,00 | 44,65 | 8,20 | 36,45 | 15,23 % |
| NKE | NKE | 92,50 | 94,49 | 14,20 | 80,29 | 15,21 % |
| LOW | LOW | 230,00 | 230,14 | 30,30 | 199,84 | 15,09 % |
| SLB | SLB | 47,50 | 49,11 | 7,80 | 41,31 | 14,98 % |
| ETN | ETN | 310,00 | 318,79 | 49,00 | 269,79 | 14,90 % |
| SKX | SKX | 57,50 | 59,15 | 9,10 | 50,05 | 14,89 % |
| HAS | HAS | 62,50 | 64,61 | 10,20 | 54,41 | 14,87 % |
| VRTX | VRTX | 400,00 | 404,00 | 55,70 | 348,30 | 14,84 % |
| CAT | CAT | 360,00 | 365,35 | 51,85 | 313,50 | 14,83 % |
| MAR | MAR | 240,00 | 244,95 | 35,90 | 209,05 | 14,81 % |
| TSCO | TSCO | 250,00 | 255,90 | 38,10 | 217,80 | 14,78 % |
| CI | CI | 350,00 | 352,28 | 47,30 | 304,98 | 14,76 % |
| CARR | CARR | 50,00 | 52,50 | 8,90 | 43,60 | 14,68 % |
| XOP | XOP | 155,00 | 156,21 | 21,05 | 135,16 | 14,68 % |
| SLV | SLV | 24,00 | 24,90 | 3,95 | 20,95 | 14,56 % |
| DE | DE | 390,00 | 394,62 | 54,05 | 340,57 | 14,51 % |
| PSX | PSX | 155,00 | 157,79 | 22,40 | 135,39 | 14,48 % |
| XLK | XLK | 195,00 | 195,77 | 25,45 | 170,32 | 14,49 % |
| SCHW | SCHW | 75,00 | 75,19 | 9,65 | 65,54 | 14,43 % |
| EOG | EOG | 135,00 | 135,60 | 17,60 | 118,00 | 14,41 % |
| OXY | OXY | 65,00 | 67,22 | 10,40 | 56,82 | 14,40 % |
| FANG | FANG | 200,00 | 205,24 | 30,30 | 174,94 | 14,32 % |
| BALL | BALL | 65,00 | 65,19 | 8,30 | 56,89 | 14,26 % |
| AAPL | AAPL | 165,00 | 169,10 | 24,55 | 144,55 | 14,15 % |
| BSX | BSX | 72,50 | 72,91 | 9,40 | 63,51 | 14,16 % |
| ACN | ACN | 310,00 | 313,54 | 41,90 | 271,64 | 14,12 % |
| RS | RS | 310,00 | 313,56 | 41,90 | 271,66 | 14,11 % |
| TGT | TGT | 160,00 | 165,00 | 24,80 | 140,20 | 14,12 % |
| WFC | WFC | 60,00 | 60,53 | 7,95 | 52,58 | 14,11 % |
| AXP | AXP | 230,00 | 238,75 | 37,15 | 201,60 | 14,09 % |
| FDX | FDX | 260,00 | 265,01 | 36,80 | 228,21 | 13,93 % |
| MCK | MCK | 530,00 | 535,42 | 70,20 | 465,22 | 13,92 % |
| TMO | TMO | 570,00 | 577,39 | 77,00 | 500,39 | 13,91 % |
| ALK | ALK | 42,50 | 44,23 | 6,90 | 37,33 | 13,85 % |
| FI | FI | 150,00 | 152,25 | 20,40 | 131,85 | 13,77 % |
| BBY | BBY | 72,50 | 74,41 | 10,65 | 63,76 | 13,71 % |
| COST | COST | 725,00 | 725,95 | 88,25 | 637,70 | 13,69 % |
| ANSS | ANSS | 320,00 | 328,57 | 47,00 | 281,57 | 13,65 % |
| GEHC | GEHC | 85,00 | 86,99 | 12,20 | 74,79 | 13,65 % |
| HES | HES | 155,00 | 159,13 | 22,70 | 136,43 | 13,61 % |
| DFS | DFS | 125,00 | 129,02 | 18,90 | 110,12 | 13,51 % |
| USB | USB | 40,00 | 41,35 | 6,10 | 35,25 | 13,48 % |
| MA | MA | 460,00 | 462,50 | 57,05 | 405,45 | 13,45 % |
| ROST | ROST | 130,00 | 133,38 | 18,80 | 114,58 | 13,46 % |
| TFC | TFC | 37,50 | 38,41 | 5,35 | 33,06 | 13,43 % |
| DVN | DVN | 50,00 | 52,05 | 7,95 | 44,10 | 13,38 % |
| ALL | ALL | 170,00 | 172,27 | 22,30 | 149,97 | 13,36 % |
| DD | DD | 72,50 | 73,96 | 10,00 | 63,96 | 13,35 % |
| PNC | PNC | 155,00 | 158,06 | 21,30 | 136,76 | 13,34 % |
| CNC | CNC | 75,00 | 76,19 | 10,00 | 66,19 | 13,31 % |
| QQQ | QQQ | 420,00 | 421,69 | 51,04 | 370,65 | 13,31 % |
| CVS | CVS | 67,50 | 67,73 | 8,15 | 59,58 | 13,29 % |
| WBD | WBD | 7,50 | 8,36 | 1,74 | 6,62 | 13,29 % |
| BKR | BKR | 32,00 | 33,05 | 4,80 | 28,25 | 13,27 % |
| ORCL | ORCL | 110,00 | 114,50 | 17,35 | 97,15 | 13,23 % |
| HLT | HLT | 200,00 | 204,70 | 28,00 | 176,70 | 13,19 % |
| MS | MS | 92,50 | 93,15 | 11,35 | 81,80 | 13,08 % |
| AMT | AMT | 170,00 | 173,35 | 23,00 | 150,35 | 13,07 % |
| BLK | BLK | 760,00 | 762,80 | 90,50 | 672,30 | 13,04 % |
| SYK | SYK | 330,00 | 336,85 | 44,80 | 292,05 | 12,99 % |
| BAC | BAC | 37,00 | 38,16 | 5,40 | 32,76 | 12,94 % |
| CAH | CAH | 100,00 | 103,54 | 15,00 | 88,54 | 12,94 % |
| STT | STT | 72,50 | 74,29 | 10,10 | 64,19 | 12,95 % |
| SPGI | SPGI | 410,00 | 413,28 | 50,10 | 363,18 | 12,89 % |
| GS | GS | 420,00 | 422,99 | 50,90 | 372,09 | 12,88 % |
| TROW | TROW | 110,00 | 110,95 | 13,50 | 97,45 | 12,88 % |
| PLD | PLD | 100,00 | 103,18 | 14,50 | 88,68 | 12,76 % |
| SHW | SHW | 300,00 | 304,99 | 38,90 | 266,09 | 12,74 % |
| TRIP | TRIP | 25,00 | 26,10 | 3,90 | 22,20 | 12,61 % |
| CLF | CLF | 17,00 | 18,25 | 3,15 | 15,10 | 12,58 % |
| CF | CF | 77,50 | 79,25 | 10,40 | 68,85 | 12,56 % |
| CMI | CMI | 290,00 | 292,34 | 34,70 | 257,64 | 12,56 % |
| HD | HD | 330,00 | 333,01 | 39,80 | 293,21 | 12,55 % |
| MET | MET | 72,50 | 72,72 | 8,30 | 64,42 | 12,54 % |
| PPG | PPG | 130,00 | 130,52 | 15,00 | 115,52 | 12,53 % |
| EA | EA | 125,00 | 129,99 | 18,90 | 111,09 | 12,52 % |
| UNH | UNH | 480,00 | 487,30 | 60,75 | 426,55 | 12,53 % |
| ZBH | ZBH | 120,00 | 121,17 | 14,50 | 106,67 | 12,50 % |
| ICE | ICE | 130,00 | 132,57 | 17,00 | 115,57 | 12,49 % |
| BX | BX | 120,00 | 123,78 | 17,05 | 106,73 | 12,43 % |
| JPM | JPM | 190,00 | 192,87 | 23,50 | 169,37 | 12,18 % |
| TXN | TXN | 170,00 | 174,91 | 23,35 | 151,56 | 12,17 % |
| NSC | NSC | 230,00 | 236,22 | 31,10 | 205,12 | 12,13 % |
| ELV | ELV | 530,00 | 533,73 | 61,00 | 472,73 | 12,11 % |
| V | V | 270,00 | 274,37 | 33,35 | 241,02 | 12,02 % |
| TAP | TAP | 62,50 | 63,70 | 7,90 | 55,80 | 12,01 % |
| JCI | JCI | 62,50 | 64,61 | 8,80 | 55,81 | 11,99 % |
| XLY | XLY | 174,00 | 174,19 | 18,65 | 155,54 | 11,87 % |
| C | C | 60,00 | 62,30 | 8,65 | 53,65 | 11,84 % |
| IWM | IWM | 195,00 | 197,68 | 23,33 | 174,35 | 11,84 % |
| STZ | STZ | 260,00 | 261,55 | 29,00 | 232,55 | 11,80 % |
| RIO | RIO | 67,50 | 68,00 | 7,60 | 60,40 | 11,75 % |
| BRK.B | BRK.B | 400,00 | 405,30 | 47,30 | 358,00 | 11,73 % |
| UNP | UNP | 230,00 | 232,25 | 26,40 | 205,85 | 11,73 % |
| XOM | XOM | 120,00 | 120,86 | 13,45 | 107,41 | 11,72 % |
| NOC | NOC | 470,00 | 474,57 | 53,80 | 420,77 | 11,70 % |
| UPS | UPS | 145,00 | 146,57 | 16,75 | 129,82 | 11,69 % |
| AMGN | AMGN | 270,00 | 275,19 | 33,30 | 241,89 | 11,62 % |
| SONY | SONY | 80,00 | 82,71 | 11,00 | 71,71 | 11,56 % |
| BK | BK | 55,00 | 57,26 | 7,90 | 49,36 | 11,43 % |
| DRI | DRI | 155,00 | 156,61 | 17,50 | 139,11 | 11,42 % |
| SBUX | SBUX | 85,00 | 88,94 | 12,65 | 76,29 | 11,42 % |
| LIN | LIN | 440,00 | 446,80 | 51,80 | 395,00 | 11,39 % |
| AEM | AEM | 60,00 | 63,69 | 9,80 | 53,89 | 11,34 % |
| CCI | CCI | 95,00 | 95,44 | 10,10 | 85,34 | 11,32 % |
| PCG | PCG | 15,00 | 16,98 | 3,50 | 13,48 | 11,28 % |
| FAST | FAST | 67,50 | 68,47 | 7,80 | 60,67 | 11,26 % |
| FXI | FXI | 25,00 | 25,27 | 2,80 | 22,47 | 11,26 % |
| STM | STM | 40,00 | 42,00 | 6,00 | 36,00 | 11,11 % |
| GD | GD | 280,00 | 281,11 | 29,00 | 252,11 | 11,06 % |
| CSCO | CSCO | 47,50 | 48,59 | 5,80 | 42,79 | 11,01 % |
| MRK | MRK | 125,00 | 126,94 | 14,30 | 112,64 | 10,97 % |
| GOLD | GOLD | 15,00 | 16,48 | 2,96 | 13,52 | 10,95 % |
| COR | COR | 230,00 | 237,95 | 30,60 | 207,35 | 10,92 % |
| PCAR | PCAR | 110,00 | 114,99 | 15,80 | 99,19 | 10,90 % |
| ABT | ABT | 105,00 | 106,89 | 12,20 | 94,69 | 10,89 % |
| SPG | SPG | 140,00 | 142,81 | 16,50 | 126,31 | 10,84 % |
| WMT | WMT | 58,33 | 59,88 | 7,25 | 52,63 | 10,83 % |
| CSX | CSX | 32,50 | 33,94 | 4,60 | 29,34 | 10,77 % |
| GILD | GILD | 65,00 | 67,08 | 8,40 | 58,68 | 10,77 % |
| LYB | LYB | 100,00 | 100,78 | 10,50 | 90,28 | 10,77 % |
| ABBV | ABBV | 165,00 | 167,80 | 18,80 | 149,00 | 10,74 % |
| CTSH | CTSH | 67,50 | 67,52 | 6,50 | 61,02 | 10,62 % |
| COP | COP | 125,00 | 129,28 | 16,20 | 113,08 | 10,54 % |
| MDLZ | MDLZ | 70,00 | 71,42 | 8,10 | 63,32 | 10,55 % |
| CTRA | CTRA | 27,00 | 28,43 | 4,00 | 24,43 | 10,52 % |
| MDT | MDT | 80,00 | 81,05 | 8,65 | 72,40 | 10,50 % |
| YUM | YUM | 135,00 | 140,00 | 17,70 | 122,30 | 10,38 % |
| MNST | MNST | 52,50 | 54,70 | 7,10 | 47,60 | 10,29 % |
| TMUS | TMUS | 165,00 | 165,52 | 15,85 | 149,67 | 10,24 % |
| GLW | GLW | 30,00 | 31,52 | 4,30 | 27,22 | 10,21 % |
| TJX | TJX | 95,00 | 95,28 | 9,05 | 86,23 | 10,17 % |
| CVX | CVX | 160,00 | 163,61 | 18,35 | 145,26 | 10,15 % |
| RTX | RTX | 100,00 | 101,01 | 10,20 | 90,81 | 10,12 % |
| TSN | TSN | 60,00 | 61,32 | 6,80 | 54,52 | 10,05 % |
| SPY | SPY | 505,00 | 505,41 | 46,45 | 458,96 | 10,03 % |
| PAYX | PAYX | 120,00 | 122,98 | 13,90 | 109,08 | 10,01 % |
| SYY | SYY | 75,00 | 77,29 | 9,10 | 68,19 | 9,99 % |
| OKE | OKE | 80,00 | 80,95 | 8,20 | 72,75 | 9,97 % |
| LMT | LMT | 450,00 | 459,14 | 49,50 | 409,64 | 9,85 % |
| D | D | 50,00 | 51,23 | 5,70 | 45,53 | 9,82 % |
| NEE | NEE | 65,00 | 66,56 | 7,35 | 59,21 | 9,78 % |
| HON | HON | 195,00 | 196,60 | 18,90 | 177,70 | 9,74 % |
| MCD | MCD | 275,00 | 277,40 | 26,70 | 250,70 | 9,69 % |
| PFE | PFE | 25,00 | 26,20 | 3,40 | 22,80 | 9,65 % |
| PXD | PXD | 270,00 | 275,52 | 29,30 | 246,22 | 9,66 % |
| CME | CME | 210,00 | 212,76 | 21,10 | 191,66 | 9,57 % |
| PRU | PRU | 110,00 | 112,76 | 12,30 | 100,46 | 9,50 % |
| SHEL | SHEL | 72,50 | 73,13 | 6,90 | 66,23 | 9,47 % |
| ADP | ADP | 240,00 | 249,74 | 30,40 | 219,34 | 9,42 % |
| INFY | INFY | 17,00 | 17,04 | 1,50 | 15,54 | 9,40 % |
| AIG | AIG | 72,50 | 74,97 | 8,50 | 66,47 | 9,07 % |
| PG | PG | 160,00 | 162,60 | 15,65 | 146,95 | 8,88 % |
| KRE | KRE | 49,00 | 49,01 | 4,00 | 45,01 | 8,86 % |
| FITB | FITB | 37,00 | 37,23 | 3,20 | 34,03 | 8,73 % |
| GLD | GLD | 210,00 | 214,64 | 21,50 | 193,14 | 8,73 % |
| XLC | XLC | 75,00 | 78,00 | 9,00 | 69,00 | 8,70 % |
| EMR | EMR | 105,00 | 109,62 | 13,00 | 96,62 | 8,67 % |
| AFL | AFL | 82,50 | 84,28 | 8,30 | 75,98 | 8,58 % |
| PPL | PPL | 27,00 | 27,37 | 2,50 | 24,87 | 8,56 % |
| O | O | 52,50 | 53,55 | 5,10 | 48,45 | 8,36 % |
| XLE | XLE | 95,00 | 96,19 | 8,50 | 87,69 | 8,34 % |
| BP | BP | 37,00 | 39,37 | 5,20 | 34,17 | 8,28 % |
| JNJ | JNJ | 145,00 | 148,54 | 14,35 | 134,19 | 8,06 % |
| KMB | KMB | 135,00 | 137,78 | 12,80 | 124,98 | 8,02 % |
| DIA | DIA | 380,00 | 384,44 | 32,50 | 351,94 | 7,97 % |
| XLF | XLF | 41,00 | 41,12 | 3,15 | 37,97 | 7,98 % |
| KEY | KEY | 12,00 | 14,90 | 3,75 | 11,15 | 7,62 % |
| AEP | AEP | 85,00 | 87,13 | 8,10 | 79,03 | 7,55 % |
| BMY | BMY | 45,00 | 49,15 | 7,30 | 41,85 | 7,53 % |
| XLV | XLV | 140,00 | 140,86 | 10,50 | 130,36 | 7,39 % |
| KDP | KDP | 32,00 | 32,72 | 2,90 | 29,82 | 7,31 % |
| PM | PM | 95,00 | 99,02 | 10,30 | 88,72 | 7,08 % |
| PEP | PEP | 175,00 | 178,70 | 15,20 | 163,50 | 7,03 % |
| SO | SO | 72,50 | 73,91 | 6,10 | 67,81 | 6,92 % |
| GIS | GIS | 70,00 | 71,61 | 6,00 | 65,61 | 6,69 % |
| DOW | DOW | 55,00 | 56,98 | 5,25 | 51,73 | 6,32 % |
| KO | KO | 60,00 | 61,58 | 5,15 | 56,43 | 6,33 % |
| CL | CL | 87,50 | 88,87 | 6,50 | 82,37 | 6,23 % |
| VZ | VZ | 37,00 | 39,54 | 4,70 | 34,84 | 6,20 % |
| WMB | WMB | 37,00 | 39,44 | 4,60 | 34,84 | 6,20 % |
| HPQ | HPQ | 25,00 | 27,89 | 4,25 | 23,64 | 5,75 % |
| MO | MO | 42,50 | 43,09 | 2,85 | 40,24 | 5,62 % |
| FOXA | FOXA | 30,00 | 31,75 | 3,30 | 28,45 | 5,45 % |
| T | T | 15,00 | 16,79 | 2,55 | 14,24 | 5,34 % |
| DUK | DUK | 95,00 | 98,96 | 8,60 | 90,36 | 5,14 % |
| XLB | XLB | 88,00 | 88,34 | 4,50 | 83,84 | 4,96 % |
| EEM | EEM | 40,00 | 40,61 | 2,46 | 38,15 | 4,85 % |
| XLU | XLU | 66,00 | 66,74 | 3,50 | 63,24 | 4,36 % |
| XLI | XLI | 120,00 | 122,09 | 6,95 | 115,14 | 4,22 % |
| CMCSA | CMCSA | 40,00 | 41,01 | 2,60 | 38,41 | 4,14 % |
| ET | ET | 15,00 | 15,85 | 1,42 | 14,43 | 3,94 % |
| CTLT | CTLT | 55,00 | 55,95 | 3,00 | 52,95 | 3,87 % |
| XLP | XLP | 75,00 | 75,99 | 3,50 | 72,49 | 3,46 % |
| KMI | KMI | 17,00 | 18,81 | 2,35 | 16,46 | 3,28 % |
| XLRE | XLRE | 36,00 | 36,50 | 1,50 | 35,00 | 2,86 % |
| KHC | KHC | 37,50 | 38,94 | 2,26 | 36,68 | 2,24 % |
| MAXN | MAXN | 1,50 | 1,82 | 0,35 | 1,47 | 2,04 % |
| EXC | EXC | 37,00 | 38,20 | 1,85 | 36,35 | 1,79 % |
| EPD | EPD | 27,00 | 28,85 | 2,21 | 26,64 | 1,35 % |
| PBR | PBR | 15,00 | 16,79 | 1,96 | 14,83 | 1,15 % |
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.