In the Money Covered Calls for 12/20/2024 - 383 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 |
|---|---|---|---|---|---|---|
| USM | USM | 45,00 | 47,85 | 13,10 | 34,75 | 29,50 % |
| MGNX | MGNX | 7,50 | 8,38 | 2,55 | 5,83 | 28,64 % |
| NVRO | NVRO | 17,50 | 18,82 | 5,20 | 13,62 | 28,49 % |
| SMTC | SMTC | 15,00 | 16,99 | 5,30 | 11,69 | 28,31 % |
| LAB | LAB | 2,50 | 2,60 | 0,65 | 1,95 | 28,21 % |
| BCYC | BCYC | 15,00 | 15,21 | 3,50 | 11,71 | 28,10 % |
| MXL | MXL | 17,50 | 18,99 | 5,30 | 13,69 | 27,83 % |
| IRTC | IRTC | 85,00 | 89,20 | 22,70 | 66,50 | 27,82 % |
| KRYS | KRYS | 105,00 | 106,26 | 24,10 | 82,16 | 27,80 % |
| DLO | DLO | 17,00 | 17,82 | 4,50 | 13,32 | 27,63 % |
| PODD | PODD | 190,00 | 192,19 | 42,20 | 149,99 | 26,68 % |
| INSP | INSP | 150,00 | 151,72 | 33,20 | 118,52 | 26,56 % |
| ILMN | ILMN | 105,00 | 110,00 | 27,00 | 83,00 | 26,51 % |
| NARI | NARI | 60,00 | 61,20 | 13,50 | 47,70 | 25,79 % |
| GTLS | GTLS | 130,00 | 134,84 | 31,40 | 103,44 | 25,68 % |
| ZLAB | ZLAB | 25,00 | 27,50 | 7,60 | 19,90 | 25,63 % |
| FLYW | FLYW | 25,00 | 25,05 | 5,10 | 19,95 | 25,34 % |
| UIS | UIS | 5,00 | 5,30 | 1,30 | 4,00 | 25,00 % |
| FRSH | FRSH | 20,00 | 21,21 | 5,20 | 16,01 | 24,92 % |
| MODV | MODV | 40,00 | 40,12 | 8,10 | 32,02 | 24,92 % |
| BALY | BALY | 10,00 | 12,31 | 4,30 | 8,01 | 24,84 % |
| ITCI | ITCI | 60,00 | 62,84 | 14,70 | 48,14 | 24,64 % |
| FYBR | FYBR | 20,00 | 22,35 | 6,30 | 16,05 | 24,61 % |
| MTZ | MTZ | 60,00 | 63,12 | 14,90 | 48,22 | 24,43 % |
| GDOT | GDOT | 7,50 | 8,54 | 2,50 | 6,04 | 24,17 % |
| MASI | MASI | 95,00 | 96,71 | 20,20 | 76,51 | 24,17 % |
| SCPH | SCPH | 5,00 | 5,49 | 1,45 | 4,04 | 23,76 % |
| COHR | COHR | 35,00 | 38,22 | 9,90 | 28,32 | 23,59 % |
| XPEL | XPEL | 45,00 | 46,91 | 10,50 | 36,41 | 23,59 % |
| DDOG | DDOG | 115,00 | 118,80 | 25,65 | 93,15 | 23,46 % |
| LITE | LITE | 42,50 | 44,25 | 9,80 | 34,45 | 23,37 % |
| SWAV | SWAV | 180,00 | 182,20 | 36,30 | 145,90 | 23,37 % |
| NVDA | NVDA | 460,00 | 467,41 | 94,30 | 373,11 | 23,29 % |
| CAVA | CAVA | 35,00 | 35,90 | 7,50 | 28,40 | 23,24 % |
| RARE | RARE | 40,00 | 40,16 | 7,70 | 32,46 | 23,23 % |
| FWRD | FWRD | 65,00 | 65,58 | 12,80 | 52,78 | 23,15 % |
| STAA | STAA | 32,50 | 32,99 | 6,60 | 26,39 | 23,15 % |
| SSTK | SSTK | 45,00 | 45,70 | 9,10 | 36,60 | 22,95 % |
| SBGI | SBGI | 12,50 | 13,58 | 3,40 | 10,18 | 22,79 % |
| PRAA | PRAA | 17,50 | 19,67 | 5,40 | 14,27 | 22,63 % |
| EAF | EAF | 2,50 | 2,64 | 0,60 | 2,04 | 22,55 % |
| MRUS | MRUS | 25,00 | 25,13 | 4,70 | 20,43 | 22,37 % |
| TXG | TXG | 45,00 | 45,78 | 9,00 | 36,78 | 22,35 % |
| TDW | TDW | 60,00 | 61,75 | 12,70 | 49,05 | 22,32 % |
| ALGT | ALGT | 70,00 | 71,35 | 14,10 | 57,25 | 22,27 % |
| SGRY | SGRY | 30,00 | 34,05 | 9,50 | 24,55 | 22,20 % |
| GOGO | GOGO | 10,00 | 10,39 | 2,20 | 8,19 | 22,10 % |
| ASLE | ASLE | 12,50 | 14,37 | 4,10 | 10,27 | 21,71 % |
| WKME | WKME | 7,50 | 9,77 | 3,60 | 6,17 | 21,56 % |
| OMCL | OMCL | 30,00 | 33,79 | 9,10 | 24,69 | 21,51 % |
| KYMR | KYMR | 20,00 | 20,77 | 4,30 | 16,47 | 21,43 % |
| ALGM | ALGM | 25,00 | 26,90 | 6,30 | 20,60 | 21,36 % |
| ONTO | ONTO | 140,00 | 141,05 | 25,50 | 115,55 | 21,16 % |
| PRG | PRG | 25,00 | 28,34 | 7,70 | 20,64 | 21,12 % |
| THC | THC | 70,00 | 71,01 | 13,20 | 57,81 | 21,09 % |
| FRPT | FRPT | 70,00 | 71,72 | 13,90 | 57,82 | 21,07 % |
| SAIA | SAIA | 410,00 | 416,67 | 78,00 | 338,67 | 21,06 % |
| PAYC | PAYC | 180,00 | 185,00 | 36,30 | 148,70 | 21,05 % |
| TENB | TENB | 40,00 | 40,77 | 7,70 | 33,07 | 20,96 % |
| SM | SM | 37,50 | 37,91 | 6,90 | 31,01 | 20,93 % |
| CDAY | CDAY | 70,00 | 70,27 | 12,30 | 57,97 | 20,75 % |
| PCRX | PCRX | 27,50 | 27,81 | 5,00 | 22,81 | 20,56 % |
| CYBR | CYBR | 200,00 | 201,39 | 35,40 | 165,99 | 20,49 % |
| EDAP | EDAP | 5,00 | 5,10 | 0,95 | 4,15 | 20,48 % |
| HCC | HCC | 55,00 | 58,36 | 12,70 | 45,66 | 20,46 % |
| LEGN | LEGN | 55,00 | 59,99 | 14,30 | 45,69 | 20,38 % |
| HASI | HASI | 25,00 | 25,37 | 4,60 | 20,77 | 20,37 % |
| GTN | GTN | 7,50 | 8,20 | 1,95 | 6,25 | 20,00 % |
| MPWR | MPWR | 540,00 | 559,61 | 109,50 | 450,11 | 19,97 % |
| ATI | ATI | 42,50 | 43,06 | 7,60 | 35,46 | 19,85 % |
| CHEF | CHEF | 25,00 | 27,26 | 6,40 | 20,86 | 19,85 % |
| ARGX | ARGX | 450,00 | 453,89 | 78,30 | 375,59 | 19,81 % |
| PCOR | PCOR | 60,00 | 60,38 | 10,30 | 50,08 | 19,81 % |
| VAC | VAC | 75,00 | 77,53 | 14,90 | 62,63 | 19,75 % |
| ASND | ASND | 100,00 | 104,05 | 20,50 | 83,55 | 19,69 % |
| LGIH | LGIH | 120,00 | 121,48 | 21,00 | 100,48 | 19,43 % |
| TPX | TPX | 42,50 | 42,69 | 7,10 | 35,59 | 19,42 % |
| CRS | CRS | 70,00 | 73,03 | 14,40 | 58,63 | 19,39 % |
| FTRE | FTRE | 30,00 | 31,13 | 6,00 | 25,13 | 19,38 % |
| LAAC | LAAC | 5,00 | 5,29 | 1,10 | 4,19 | 19,33 % |
| TPC | TPC | 7,50 | 8,49 | 2,20 | 6,29 | 19,24 % |
| PEN | PEN | 220,00 | 227,75 | 43,00 | 184,75 | 19,08 % |
| NXE | NXE | 5,00 | 6,25 | 2,05 | 4,20 | 19,05 % |
| VSTO | VSTO | 27,50 | 28,52 | 5,40 | 23,12 | 18,94 % |
| CACC | CACC | 470,00 | 473,90 | 78,70 | 395,20 | 18,93 % |
| ZBRA | ZBRA | 240,00 | 241,22 | 39,40 | 201,82 | 18,92 % |
| AXON | AXON | 230,00 | 231,51 | 37,70 | 193,81 | 18,67 % |
| GIII | GIII | 25,00 | 29,17 | 8,10 | 21,07 | 18,65 % |
| SAM | SAM | 350,00 | 356,09 | 61,00 | 295,09 | 18,61 % |
| FICO | FICO | 1.120,00 | 1.127,71 | 182,80 | 944,91 | 18,53 % |
| ERO | ERO | 12,50 | 13,65 | 3,10 | 10,55 | 18,48 % |
| NICE | NICE | 185,00 | 188,49 | 32,10 | 156,39 | 18,29 % |
| BL | BL | 55,00 | 60,00 | 13,50 | 46,50 | 18,28 % |
| WCC | WCC | 160,00 | 162,49 | 27,20 | 135,29 | 18,26 % |
| ADNT | ADNT | 30,00 | 33,28 | 7,90 | 25,38 | 18,20 % |
| AZTA | AZTA | 55,00 | 57,96 | 11,40 | 46,56 | 18,13 % |
| IMCR | IMCR | 50,00 | 52,64 | 10,30 | 42,34 | 18,09 % |
| ASPN | ASPN | 10,00 | 11,07 | 2,60 | 8,47 | 18,06 % |
| NAPA | NAPA | 10,00 | 10,42 | 1,95 | 8,47 | 18,06 % |
| VAL | VAL | 65,00 | 69,77 | 14,70 | 55,07 | 18,03 % |
| WK | WK | 95,00 | 99,62 | 19,10 | 80,52 | 17,98 % |
| DAR | DAR | 45,00 | 45,27 | 7,10 | 38,17 | 17,89 % |
| USO | USO | 69,00 | 69,24 | 10,70 | 58,54 | 17,87 % |
| BPMC | BPMC | 70,00 | 72,13 | 12,70 | 59,43 | 17,79 % |
| ENVA | ENVA | 40,00 | 42,67 | 8,70 | 33,97 | 17,75 % |
| PBI | PBI | 4,00 | 4,30 | 0,90 | 3,40 | 17,65 % |
| VTOL | VTOL | 25,00 | 26,28 | 5,00 | 21,28 | 17,48 % |
| OPCH | OPCH | 30,00 | 30,25 | 4,70 | 25,55 | 17,42 % |
| EPAM | EPAM | 250,00 | 258,89 | 45,60 | 213,29 | 17,21 % |
| ODP | ODP | 45,00 | 45,99 | 7,60 | 38,39 | 17,22 % |
| ATSG | ATSG | 15,00 | 16,11 | 3,30 | 12,81 | 17,10 % |
| XENE | XENE | 35,00 | 36,89 | 7,00 | 29,89 | 17,10 % |
| ENOV | ENOV | 50,00 | 50,97 | 8,20 | 42,77 | 16,90 % |
| OMAB | OMAB | 70,00 | 72,89 | 13,00 | 59,89 | 16,88 % |
| BABA | BABA | 70,00 | 74,07 | 14,15 | 59,92 | 16,82 % |
| PPC | PPC | 25,00 | 25,60 | 4,20 | 21,40 | 16,82 % |
| VYX | VYX | 15,00 | 15,68 | 2,83 | 12,85 | 16,73 % |
| MRCY | MRCY | 35,00 | 35,19 | 5,20 | 29,99 | 16,71 % |
| AMN | AMN | 65,00 | 69,21 | 13,50 | 55,71 | 16,68 % |
| SEAS | SEAS | 50,00 | 50,76 | 7,90 | 42,86 | 16,66 % |
| ODFL | ODFL | 400,00 | 405,74 | 62,70 | 343,04 | 16,60 % |
| NCNO | NCNO | 25,00 | 28,36 | 6,90 | 21,46 | 16,50 % |
| BUR | BUR | 12,50 | 13,84 | 3,10 | 10,74 | 16,39 % |
| IDXX | IDXX | 480,00 | 482,60 | 70,10 | 412,50 | 16,36 % |
| MUR | MUR | 42,50 | 43,35 | 6,80 | 36,55 | 16,28 % |
| NE | NE | 45,00 | 46,70 | 8,00 | 38,70 | 16,28 % |
| WKC | WKC | 20,00 | 21,50 | 4,30 | 17,20 | 16,28 % |
| PII | PII | 85,00 | 87,41 | 14,30 | 73,11 | 16,26 % |
| MOH | MOH | 360,00 | 362,76 | 53,00 | 309,76 | 16,22 % |
| MTD | MTD | 1.100,00 | 1.104,47 | 157,50 | 946,97 | 16,16 % |
| POOL | POOL | 360,00 | 360,99 | 51,00 | 309,99 | 16,13 % |
| HHH | HHH | 75,00 | 75,12 | 10,50 | 64,62 | 16,06 % |
| PATK | PATK | 85,00 | 85,14 | 11,90 | 73,24 | 16,06 % |
| WAT | WAT | 280,00 | 288,85 | 47,60 | 241,25 | 16,06 % |
| GWRE | GWRE | 100,00 | 101,59 | 15,40 | 86,19 | 16,02 % |
| CMA | CMA | 47,50 | 48,35 | 7,40 | 40,95 | 16,00 % |
| SCHW | SCHW | 62,50 | 63,16 | 9,25 | 53,91 | 15,93 % |
| ATGE | ATGE | 55,00 | 58,76 | 11,30 | 47,46 | 15,89 % |
| PVH | PVH | 95,00 | 99,56 | 17,50 | 82,06 | 15,77 % |
| GLDD | GLDD | 5,00 | 6,92 | 2,60 | 4,32 | 15,74 % |
| ECPG | ECPG | 45,00 | 45,32 | 6,40 | 38,92 | 15,62 % |
| JACK | JACK | 75,00 | 76,99 | 12,10 | 64,89 | 15,58 % |
| RMD | RMD | 155,00 | 159,64 | 25,50 | 134,14 | 15,55 % |
| GOOGL | GOOGL | 130,00 | 131,92 | 19,40 | 112,52 | 15,54 % |
| GOOG | GOOG | 130,00 | 133,40 | 20,85 | 112,55 | 15,50 % |
| SBAC | SBAC | 250,00 | 250,57 | 34,10 | 216,47 | 15,49 % |
| SNPS | SNPS | 540,00 | 545,96 | 78,30 | 467,66 | 15,47 % |
| MHO | MHO | 105,00 | 108,97 | 18,00 | 90,97 | 15,42 % |
| TPB | TPB | 22,50 | 23,52 | 4,00 | 19,52 | 15,27 % |
| ARHS | ARHS | 7,50 | 9,81 | 3,30 | 6,51 | 15,21 % |
| ANSS | ANSS | 290,00 | 295,48 | 43,70 | 251,78 | 15,18 % |
| MUSA | MUSA | 370,00 | 370,62 | 49,20 | 321,42 | 15,11 % |
| OPRA | OPRA | 10,00 | 11,70 | 3,00 | 8,70 | 14,94 % |
| PR | PR | 12,00 | 13,44 | 3,00 | 10,44 | 14,94 % |
| WST | WST | 350,00 | 351,79 | 47,00 | 304,79 | 14,83 % |
| RAMP | RAMP | 30,00 | 33,54 | 7,40 | 26,14 | 14,77 % |
| CHDN | CHDN | 115,00 | 117,83 | 17,60 | 100,23 | 14,74 % |
| VRRM | VRRM | 20,00 | 20,33 | 2,90 | 17,43 | 14,74 % |
| DFH | DFH | 25,00 | 25,50 | 3,70 | 21,80 | 14,68 % |
| EVLV | EVLV | 2,50 | 4,28 | 2,10 | 2,18 | 14,68 % |
| ENS | ENS | 90,00 | 91,88 | 13,30 | 78,58 | 14,53 % |
| GDDY | GDDY | 100,00 | 102,01 | 14,70 | 87,31 | 14,53 % |
| EZPW | EZPW | 7,50 | 8,36 | 1,80 | 6,56 | 14,42 % |
| RNR | RNR | 210,00 | 213,27 | 29,70 | 183,57 | 14,40 % |
| EYE | EYE | 17,50 | 19,20 | 3,90 | 15,30 | 14,38 % |
| ACCD | ACCD | 7,50 | 9,06 | 2,50 | 6,56 | 14,33 % |
| MIRM | MIRM | 30,00 | 31,74 | 5,50 | 26,24 | 14,33 % |
| ACHC | ACHC | 70,00 | 73,86 | 12,60 | 61,26 | 14,27 % |
| GVA | GVA | 45,00 | 47,11 | 7,70 | 39,41 | 14,18 % |
| EFX | EFX | 220,00 | 222,12 | 29,40 | 192,72 | 14,16 % |
| CLH | CLH | 165,00 | 166,86 | 22,30 | 144,56 | 14,14 % |
| BLCO | BLCO | 15,00 | 15,49 | 2,35 | 13,14 | 14,11 % |
| CPRT | CPRT | 50,00 | 50,13 | 6,30 | 43,83 | 14,08 % |
| PH | PH | 440,00 | 440,16 | 54,00 | 386,16 | 13,94 % |
| NXST | NXST | 145,00 | 149,12 | 21,80 | 127,32 | 13,89 % |
| RYAN | RYAN | 45,00 | 45,11 | 5,60 | 39,51 | 13,90 % |
| BRBR | BRBR | 50,00 | 52,10 | 8,20 | 43,91 | 13,88 % |
| ASGN | ASGN | 90,00 | 92,27 | 13,20 | 79,07 | 13,82 % |
| ZD | ZD | 60,00 | 63,82 | 11,10 | 52,72 | 13,81 % |
| ROK | ROK | 280,00 | 281,47 | 35,40 | 246,07 | 13,79 % |
| NKE | NKE | 110,00 | 113,48 | 16,75 | 96,73 | 13,72 % |
| LFST | LFST | 5,00 | 6,55 | 2,15 | 4,40 | 13,64 % |
| LNW | LNW | 85,00 | 88,41 | 13,60 | 74,81 | 13,62 % |
| ENR | ENR | 30,00 | 31,01 | 4,60 | 26,41 | 13,59 % |
| MSFT | MSFT | 370,00 | 374,15 | 48,40 | 325,75 | 13,58 % |
| AAPL | AAPL | 190,00 | 191,20 | 23,80 | 167,40 | 13,50 % |
| USFD | USFD | 42,50 | 43,86 | 6,40 | 37,46 | 13,45 % |
| CYRX | CYRX | 12,50 | 14,82 | 3,80 | 11,02 | 13,43 % |
| FDX | FDX | 260,00 | 265,10 | 35,85 | 229,25 | 13,41 % |
| MSCI | MSCI | 520,00 | 527,70 | 69,20 | 458,50 | 13,41 % |
| KEYS | KEYS | 135,00 | 137,88 | 18,60 | 119,28 | 13,18 % |
| CCOI | CCOI | 65,00 | 65,45 | 8,00 | 57,45 | 13,14 % |
| QRHC | QRHC | 5,00 | 7,17 | 2,75 | 4,42 | 13,12 % |
| FMX | FMX | 125,00 | 126,91 | 16,40 | 110,51 | 13,11 % |
| WAB | WAB | 120,00 | 120,12 | 14,00 | 106,12 | 13,08 % |
| BERY | BERY | 65,00 | 66,99 | 9,50 | 57,49 | 13,06 % |
| ITRI | ITRI | 65,00 | 69,04 | 11,50 | 57,54 | 12,96 % |
| NEP | NEP | 25,00 | 25,35 | 3,20 | 22,15 | 12,87 % |
| FERG | FERG | 170,00 | 171,14 | 20,30 | 150,84 | 12,70 % |
| MLM | MLM | 460,00 | 467,35 | 59,00 | 408,35 | 12,65 % |
| WSO | WSO | 390,00 | 396,25 | 50,00 | 346,25 | 12,64 % |
| MSGS | MSGS | 170,00 | 171,27 | 20,20 | 151,07 | 12,53 % |
| NATL | NATL | 20,00 | 22,38 | 4,60 | 17,78 | 12,49 % |
| LW | LW | 100,00 | 100,92 | 12,00 | 88,92 | 12,46 % |
| VALE | VALE | 15,00 | 15,37 | 2,03 | 13,34 | 12,44 % |
| HSIC | HSIC | 65,00 | 69,54 | 11,70 | 57,84 | 12,38 % |
| TT | TT | 220,00 | 227,53 | 31,50 | 196,03 | 12,23 % |
| BKE | BKE | 37,50 | 39,92 | 6,50 | 33,42 | 12,21 % |
| KBR | KBR | 52,50 | 52,59 | 5,80 | 46,79 | 12,20 % |
| JAZZ | JAZZ | 115,00 | 119,05 | 16,50 | 102,55 | 12,14 % |
| BANC | BANC | 10,00 | 12,42 | 3,50 | 8,92 | 12,11 % |
| VMC | VMC | 210,00 | 215,63 | 28,30 | 187,33 | 12,10 % |
| NTRS | NTRS | 80,00 | 80,28 | 8,90 | 71,38 | 12,08 % |
| BFH | BFH | 27,50 | 29,25 | 4,70 | 24,55 | 12,02 % |
| ARES | ARES | 110,00 | 111,81 | 13,60 | 98,21 | 12,00 % |
| SDRL | SDRL | 40,00 | 44,32 | 8,60 | 35,72 | 11,98 % |
| QQQ | QQQ | 390,00 | 390,63 | 41,85 | 348,78 | 11,82 % |
| EQIX | EQIX | 820,00 | 824,42 | 91,00 | 733,42 | 11,80 % |
| ALL | ALL | 135,00 | 137,68 | 16,90 | 120,78 | 11,77 % |
| IFF | IFF | 75,00 | 76,70 | 9,60 | 67,10 | 11,77 % |
| AEM | AEM | 50,00 | 54,65 | 9,90 | 44,75 | 11,72 % |
| EHC | EHC | 65,00 | 66,39 | 8,20 | 58,19 | 11,70 % |
| HLIT | HLIT | 10,00 | 11,18 | 2,20 | 8,98 | 11,36 % |
| XPOF | XPOF | 12,50 | 14,43 | 3,20 | 11,23 | 11,31 % |
| IIPR | IIPR | 80,00 | 83,93 | 12,00 | 71,93 | 11,22 % |
| CARR | CARR | 52,50 | 53,22 | 6,00 | 47,22 | 11,18 % |
| NFE | NFE | 35,00 | 39,71 | 8,20 | 31,51 | 11,08 % |
| TROX | TROX | 12,00 | 13,36 | 2,55 | 10,81 | 11,01 % |
| NBIX | NBIX | 115,00 | 117,61 | 14,00 | 103,61 | 10,99 % |
| AWK | AWK | 130,00 | 133,24 | 16,10 | 117,14 | 10,98 % |
| OMI | OMI | 20,00 | 21,64 | 3,60 | 18,04 | 10,86 % |
| AGIO | AGIO | 22,50 | 22,90 | 2,60 | 20,30 | 10,84 % |
| BR | BR | 195,00 | 195,40 | 19,40 | 176,00 | 10,80 % |
| LDOS | LDOS | 105,00 | 108,94 | 14,10 | 94,84 | 10,71 % |
| COR | COR | 200,00 | 204,09 | 23,40 | 180,69 | 10,69 % |
| POST | POST | 85,00 | 85,53 | 8,70 | 76,83 | 10,63 % |
| GPC | GPC | 130,00 | 134,70 | 17,10 | 117,60 | 10,54 % |
| IWM | IWM | 185,00 | 185,15 | 17,79 | 167,36 | 10,54 % |
| NAVI | NAVI | 17,50 | 17,70 | 1,85 | 15,85 | 10,41 % |
| BORR | BORR | 5,00 | 6,28 | 1,75 | 4,53 | 10,38 % |
| CMI | CMI | 220,00 | 226,31 | 27,00 | 199,31 | 10,38 % |
| OMF | OMF | 42,50 | 43,33 | 4,80 | 38,53 | 10,30 % |
| PDCO | PDCO | 25,00 | 26,67 | 4,00 | 22,67 | 10,28 % |
| ITRN | ITRN | 25,00 | 26,88 | 4,20 | 22,68 | 10,23 % |
| BP | BP | 35,00 | 35,98 | 4,20 | 31,78 | 10,13 % |
| CLS | CLS | 25,00 | 27,25 | 4,50 | 22,75 | 9,89 % |
| EPC | EPC | 35,00 | 35,07 | 3,20 | 31,87 | 9,82 % |
| ITW | ITW | 240,00 | 245,24 | 26,70 | 218,54 | 9,82 % |
| ROP | ROP | 540,00 | 540,58 | 48,70 | 491,88 | 9,78 % |
| BSY | BSY | 50,00 | 52,96 | 7,40 | 45,56 | 9,75 % |
| CB | CB | 220,00 | 228,66 | 28,10 | 200,56 | 9,69 % |
| HPP | HPP | 5,00 | 6,71 | 2,15 | 4,56 | 9,65 % |
| TRV | TRV | 180,00 | 181,98 | 17,80 | 164,18 | 9,64 % |
| AVB | AVB | 175,00 | 177,94 | 18,30 | 159,64 | 9,62 % |
| HOLX | HOLX | 70,00 | 71,15 | 7,20 | 63,95 | 9,46 % |
| ACM | ACM | 85,00 | 89,54 | 11,80 | 77,74 | 9,34 % |
| SUM | SUM | 35,00 | 35,55 | 3,50 | 32,05 | 9,20 % |
| ALSN | ALSN | 50,00 | 54,52 | 8,70 | 45,82 | 9,12 % |
| EEFT | EEFT | 85,00 | 89,12 | 11,20 | 77,92 | 9,09 % |
| GLD | GLD | 192,00 | 192,33 | 16,30 | 176,03 | 9,07 % |
| HII | HII | 230,00 | 238,74 | 27,60 | 211,14 | 8,93 % |
| CFG | CFG | 27,50 | 28,36 | 3,10 | 25,26 | 8,87 % |
| RHP | RHP | 100,00 | 102,38 | 10,50 | 91,88 | 8,84 % |
| SPY | SPY | 455,00 | 459,70 | 41,40 | 418,30 | 8,77 % |
| MGY | MGY | 20,00 | 21,90 | 3,50 | 18,40 | 8,70 % |
| FE | FE | 37,00 | 37,36 | 3,30 | 34,06 | 8,63 % |
| HCAT | HCAT | 7,50 | 7,61 | 0,70 | 6,91 | 8,54 % |
| PSN | PSN | 60,00 | 63,48 | 8,20 | 55,28 | 8,54 % |
| COLL | COLL | 25,00 | 25,60 | 2,55 | 23,05 | 8,46 % |
| MAA | MAA | 125,00 | 127,14 | 11,80 | 115,34 | 8,38 % |
| CIVI | CIVI | 70,00 | 70,16 | 5,50 | 64,66 | 8,26 % |
| CRC | CRC | 50,00 | 51,72 | 5,50 | 46,22 | 8,18 % |
| EVH | EVH | 27,50 | 28,93 | 3,50 | 25,43 | 8,14 % |
| PRMW | PRMW | 12,50 | 14,58 | 3,00 | 11,58 | 7,94 % |
| TD | TD | 60,00 | 60,70 | 5,10 | 55,60 | 7,91 % |
| RRR | RRR | 45,00 | 46,22 | 4,50 | 41,72 | 7,86 % |
| EEM | EEM | 39,00 | 39,73 | 3,55 | 36,18 | 7,79 % |
| EWZ | EWZ | 34,00 | 34,42 | 2,88 | 31,54 | 7,80 % |
| BNS | BNS | 45,00 | 45,21 | 3,40 | 41,81 | 7,63 % |
| HDB | HDB | 60,00 | 60,71 | 4,90 | 55,81 | 7,51 % |
| DIA | DIA | 360,00 | 363,05 | 27,50 | 335,55 | 7,29 % |
| SGH | SGH | 15,00 | 16,48 | 2,50 | 13,98 | 7,30 % |
| NVT | NVT | 50,00 | 54,16 | 7,50 | 46,66 | 7,16 % |
| EFA | EFA | 73,00 | 73,18 | 5,05 | 68,13 | 7,15 % |
| BMO | BMO | 80,00 | 84,00 | 9,30 | 74,70 | 7,10 % |
| HALO | HALO | 35,00 | 39,69 | 7,00 | 32,69 | 7,07 % |
| VGR | VGR | 10,00 | 11,09 | 1,75 | 9,34 | 7,07 % |
| HLX | HLX | 7,00 | 9,39 | 2,85 | 6,54 | 7,03 % |
| IBN | IBN | 22,50 | 22,97 | 1,90 | 21,07 | 6,79 % |
| BLMN | BLMN | 22,50 | 24,05 | 2,95 | 21,10 | 6,66 % |
| AROC | AROC | 12,50 | 14,70 | 2,95 | 11,75 | 6,38 % |
| OTEX | OTEX | 40,00 | 40,73 | 3,10 | 37,63 | 6,30 % |
| SRE | SRE | 70,00 | 73,20 | 7,30 | 65,90 | 6,22 % |
| G | G | 30,00 | 34,76 | 6,50 | 28,26 | 6,16 % |
| SSP | SSP | 5,00 | 7,47 | 2,75 | 4,72 | 5,93 % |
| OGN | OGN | 10,00 | 11,50 | 2,05 | 9,45 | 5,82 % |
| WH | WH | 75,00 | 78,99 | 8,10 | 70,89 | 5,80 % |
| SXC | SXC | 7,50 | 9,46 | 2,35 | 7,11 | 5,49 % |
| CVI | CVI | 30,00 | 32,08 | 3,60 | 28,48 | 5,34 % |
| AMED | AMED | 90,00 | 93,04 | 7,00 | 86,04 | 4,60 % |
| RPRX | RPRX | 25,00 | 27,35 | 3,40 | 23,95 | 4,38 % |
| MUFG | MUFG | 7,50 | 8,64 | 1,45 | 7,19 | 4,31 % |
| RYAM | RYAM | 3,50 | 3,52 | 0,15 | 3,37 | 3,86 % |
| TWI | TWI | 12,50 | 13,49 | 1,45 | 12,04 | 3,82 % |
| IRWD | IRWD | 10,00 | 10,30 | 0,60 | 9,70 | 3,09 % |
| OPI | OPI | 5,00 | 6,25 | 1,40 | 4,85 | 3,09 % |
| HOUS | HOUS | 5,00 | 5,91 | 1,05 | 4,86 | 2,88 % |
| SPLK | SPLK | 150,00 | 151,00 | 5,00 | 146,00 | 2,74 % |
| MAIN | MAIN | 40,00 | 41,68 | 2,70 | 38,98 | 2,62 % |
| FUN | FUN | 35,00 | 39,22 | 5,00 | 34,22 | 2,28 % |
| VVV | VVV | 30,00 | 34,94 | 5,50 | 29,44 | 1,90 % |
| SFL | SFL | 10,00 | 11,53 | 1,70 | 9,83 | 1,73 % |
| PBR | PBR | 15,00 | 15,21 | 0,43 | 14,78 | 1,49 % |
| TBLA | TBLA | 2,50 | 3,67 | 1,20 | 2,47 | 1,21 % |
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.