In the Money Covered Calls for 09/19/2025 - 341 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 |
|---|---|---|---|---|---|---|
| PLTR | PLTR | 42,00 | 43,27 | 10,55 | 32,72 | 28,36 % |
| VRT | VRT | 110,00 | 111,85 | 26,10 | 85,75 | 28,28 % |
| NVDA | NVDA | 134,00 | 134,33 | 29,45 | 104,88 | 27,77 % |
| FSLR | FSLR | 210,00 | 211,65 | 46,80 | 164,85 | 27,39 % |
| APP | APP | 145,00 | 146,30 | 32,40 | 113,90 | 27,31 % |
| TSLA | TSLA | 215,00 | 218,10 | 49,20 | 168,90 | 27,29 % |
| MDB | MDB | 290,00 | 292,59 | 64,25 | 228,34 | 27,00 % |
| VST | VST | 120,00 | 124,26 | 29,70 | 94,56 | 26,90 % |
| INTC | INTC | 23,00 | 23,50 | 5,05 | 18,45 | 24,66 % |
| SE | SE | 97,50 | 99,29 | 21,05 | 78,24 | 24,62 % |
| DXCM | DXCM | 65,00 | 69,21 | 17,00 | 52,21 | 24,50 % |
| ACLS | ACLS | 100,00 | 101,18 | 20,70 | 80,48 | 24,25 % |
| AMD | AMD | 165,00 | 167,33 | 34,15 | 133,18 | 23,89 % |
| RKLB | RKLB | 7,00 | 9,65 | 4,00 | 5,65 | 23,89 % |
| ALB | ALB | 100,00 | 102,07 | 21,25 | 80,82 | 23,73 % |
| RBLX | RBLX | 40,00 | 41,60 | 9,25 | 32,35 | 23,65 % |
| SQ | SQ | 67,50 | 69,80 | 15,20 | 54,60 | 23,63 % |
| ON | ON | 70,00 | 70,30 | 13,65 | 56,65 | 23,57 % |
| Z | Z | 62,50 | 62,72 | 12,00 | 50,72 | 23,23 % |
| AA | AA | 40,00 | 41,02 | 8,55 | 32,47 | 23,19 % |
| DLTR | DLTR | 65,00 | 68,94 | 16,10 | 52,84 | 23,02 % |
| CLF | CLF | 12,00 | 13,11 | 3,35 | 9,76 | 22,94 % |
| ESTC | ESTC | 80,00 | 83,00 | 17,90 | 65,10 | 22,89 % |
| SNOW | SNOW | 120,00 | 124,38 | 26,50 | 97,88 | 22,60 % |
| NET | NET | 92,50 | 93,47 | 18,00 | 75,47 | 22,57 % |
| WBD | WBD | 7,00 | 7,55 | 1,83 | 5,72 | 22,38 % |
| CEG | CEG | 260,00 | 266,10 | 53,40 | 212,70 | 22,24 % |
| DELL | DELL | 125,00 | 127,51 | 25,25 | 102,26 | 22,24 % |
| VFC | VFC | 20,00 | 20,33 | 3,95 | 16,38 | 22,10 % |
| PDD | PDD | 140,00 | 144,63 | 29,95 | 114,68 | 22,08 % |
| CRWD | CRWD | 310,00 | 319,80 | 65,70 | 254,10 | 22,00 % |
| SHOP | SHOP | 80,00 | 83,24 | 17,60 | 65,64 | 21,88 % |
| ZS | ZS | 195,00 | 198,26 | 38,05 | 160,21 | 21,72 % |
| CCJ | CCJ | 50,00 | 51,35 | 10,10 | 41,25 | 21,21 % |
| MU | MU | 105,00 | 106,85 | 20,20 | 86,65 | 21,18 % |
| JD | JD | 42,00 | 44,10 | 9,40 | 34,70 | 21,04 % |
| OKTA | OKTA | 75,00 | 77,34 | 15,35 | 61,99 | 20,99 % |
| MRVL | MRVL | 72,50 | 73,92 | 13,90 | 60,02 | 20,79 % |
| GFS | GFS | 40,00 | 40,85 | 7,70 | 33,15 | 20,66 % |
| ANET | ANET | 410,00 | 416,93 | 77,00 | 339,93 | 20,61 % |
| CROX | CROX | 135,00 | 139,55 | 27,60 | 111,95 | 20,59 % |
| LRCX | LRCX | 82,00 | 82,77 | 14,65 | 68,12 | 20,38 % |
| LULU | LULU | 270,00 | 278,30 | 54,00 | 224,30 | 20,37 % |
| SPOT | SPOT | 370,00 | 373,70 | 66,00 | 307,70 | 20,25 % |
| BLDR | BLDR | 190,00 | 193,00 | 34,90 | 158,10 | 20,18 % |
| UAL | UAL | 60,00 | 61,75 | 11,80 | 49,95 | 20,12 % |
| TWLO | TWLO | 70,00 | 70,28 | 11,90 | 58,38 | 19,90 % |
| ETSY | ETSY | 45,00 | 49,70 | 12,15 | 37,55 | 19,84 % |
| BA | BA | 145,00 | 149,46 | 28,35 | 121,11 | 19,73 % |
| FOUR | FOUR | 95,00 | 96,40 | 16,90 | 79,50 | 19,50 % |
| AVGO | AVGO | 180,00 | 180,90 | 30,00 | 150,90 | 19,28 % |
| EXPE | EXPE | 150,00 | 150,50 | 24,75 | 125,75 | 19,28 % |
| KLAC | KLAC | 800,00 | 803,73 | 133,10 | 670,63 | 19,29 % |
| PYPL | PYPL | 80,00 | 80,21 | 13,15 | 67,06 | 19,30 % |
| BIDU | BIDU | 100,00 | 104,16 | 20,30 | 83,86 | 19,25 % |
| DDOG | DDOG | 125,00 | 129,93 | 25,10 | 104,83 | 19,24 % |
| TTD | TTD | 115,00 | 117,90 | 21,45 | 96,45 | 19,23 % |
| RCL | RCL | 195,00 | 195,69 | 32,10 | 163,59 | 19,20 % |
| FRPT | FRPT | 140,00 | 141,98 | 24,40 | 117,58 | 19,07 % |
| CCL | CCL | 20,00 | 20,35 | 3,55 | 16,80 | 19,05 % |
| DASH | DASH | 145,00 | 149,44 | 27,55 | 121,89 | 18,96 % |
| UBER | UBER | 85,00 | 86,05 | 14,55 | 71,50 | 18,89 % |
| DG | DG | 80,00 | 82,49 | 15,15 | 67,34 | 18,80 % |
| PANW | PANW | 370,00 | 372,61 | 61,10 | 311,51 | 18,78 % |
| PINS | PINS | 32,00 | 34,15 | 7,20 | 26,95 | 18,74 % |
| CHTR | CHTR | 320,00 | 326,05 | 56,50 | 269,55 | 18,72 % |
| ASML | ASML | 820,00 | 840,00 | 148,90 | 691,10 | 18,65 % |
| SOFI | SOFI | 7,00 | 9,00 | 3,10 | 5,90 | 18,63 % |
| AMRC | AMRC | 30,00 | 34,80 | 9,50 | 25,30 | 18,58 % |
| AMAT | AMAT | 200,00 | 205,04 | 36,30 | 168,74 | 18,53 % |
| TSM | TSM | 190,00 | 190,97 | 30,60 | 160,38 | 18,47 % |
| QCOM | QCOM | 170,00 | 170,20 | 26,45 | 143,75 | 18,26 % |
| HUM | HUM | 250,00 | 258,07 | 46,60 | 211,47 | 18,22 % |
| CPNG | CPNG | 25,00 | 25,70 | 4,55 | 21,15 | 18,20 % |
| EL | EL | 95,00 | 96,10 | 15,70 | 80,40 | 18,16 % |
| FCX | FCX | 50,00 | 50,03 | 7,70 | 42,33 | 18,12 % |
| META | META | 580,00 | 589,10 | 97,85 | 491,25 | 18,07 % |
| WDC | WDC | 62,50 | 64,84 | 11,90 | 52,94 | 18,06 % |
| KWEB | KWEB | 35,00 | 35,11 | 5,45 | 29,66 | 18,02 % |
| MELI | MELI | 2.090,00 | 2.091,16 | 320,10 | 1.771,06 | 18,01 % |
| NFLX | NFLX | 720,00 | 722,79 | 111,65 | 611,14 | 17,81 % |
| ABNB | ABNB | 130,00 | 134,40 | 24,00 | 110,40 | 17,75 % |
| FTNT | FTNT | 82,50 | 82,70 | 12,55 | 70,15 | 17,60 % |
| AXON | AXON | 430,00 | 434,98 | 69,20 | 365,78 | 17,56 % |
| ULTA | ULTA | 360,00 | 369,39 | 62,70 | 306,69 | 17,38 % |
| ZM | ZM | 70,00 | 70,20 | 10,55 | 59,65 | 17,35 % |
| BABA | BABA | 110,00 | 110,81 | 17,00 | 93,81 | 17,26 % |
| DKS | DKS | 200,00 | 205,57 | 35,00 | 170,57 | 17,25 % |
| NOW | NOW | 920,00 | 938,59 | 153,90 | 784,69 | 17,24 % |
| DOCU | DOCU | 67,50 | 68,74 | 11,15 | 57,59 | 17,20 % |
| WDAY | WDAY | 240,00 | 240,90 | 36,10 | 204,80 | 17,19 % |
| EW | EW | 67,50 | 68,13 | 10,50 | 57,63 | 17,13 % |
| SMH | SMH | 255,00 | 255,94 | 38,05 | 217,89 | 17,03 % |
| SNPS | SNPS | 530,00 | 539,92 | 87,00 | 452,92 | 17,02 % |
| URI | URI | 810,00 | 819,00 | 125,70 | 693,30 | 16,83 % |
| TOL | TOL | 145,00 | 149,86 | 25,60 | 124,26 | 16,69 % |
| NTNX | NTNX | 62,50 | 64,61 | 11,00 | 53,61 | 16,58 % |
| CDNS | CDNS | 270,00 | 280,00 | 48,10 | 231,90 | 16,43 % |
| WST | WST | 290,00 | 294,91 | 45,50 | 249,41 | 16,27 % |
| LLY | LLY | 920,00 | 930,01 | 138,10 | 791,91 | 16,17 % |
| MCHP | MCHP | 77,50 | 77,98 | 11,20 | 66,78 | 16,05 % |
| TTWO | TTWO | 155,00 | 155,09 | 21,30 | 133,78 | 15,86 % |
| LVS | LVS | 52,50 | 52,87 | 7,55 | 45,32 | 15,84 % |
| LUV | LUV | 30,00 | 30,55 | 4,65 | 25,90 | 15,83 % |
| NXPI | NXPI | 230,00 | 238,10 | 39,50 | 198,60 | 15,81 % |
| ADBE | ADBE | 490,00 | 495,30 | 71,95 | 423,35 | 15,74 % |
| DHI | DHI | 180,00 | 182,01 | 26,40 | 155,61 | 15,67 % |
| MGM | MGM | 37,00 | 39,66 | 7,65 | 32,01 | 15,59 % |
| AMZN | AMZN | 185,00 | 188,59 | 28,50 | 160,09 | 15,56 % |
| CSGP | CSGP | 75,00 | 76,50 | 11,60 | 64,90 | 15,56 % |
| AAL | AAL | 10,00 | 11,76 | 3,10 | 8,66 | 15,47 % |
| GDX | GDX | 40,00 | 40,07 | 5,40 | 34,67 | 15,37 % |
| GE | GE | 190,00 | 191,16 | 26,40 | 164,76 | 15,32 % |
| GPN | GPN | 100,00 | 100,61 | 13,80 | 86,81 | 15,19 % |
| LYFT | LYFT | 12,00 | 13,47 | 3,05 | 10,42 | 15,16 % |
| ORCL | ORCL | 175,00 | 175,60 | 23,65 | 151,95 | 15,17 % |
| GM | GM | 47,00 | 47,87 | 7,05 | 40,82 | 15,14 % |
| APO | APO | 140,00 | 140,21 | 18,60 | 121,61 | 15,12 % |
| PHM | PHM | 135,00 | 139,20 | 21,90 | 117,30 | 15,09 % |
| FANG | FANG | 190,00 | 192,93 | 27,70 | 165,23 | 14,99 % |
| WYNN | WYNN | 100,00 | 104,69 | 17,70 | 86,99 | 14,96 % |
| CMG | CMG | 55,00 | 58,65 | 10,80 | 47,85 | 14,94 % |
| NTES | NTES | 85,00 | 88,49 | 14,50 | 73,99 | 14,88 % |
| NUE | NUE | 150,00 | 151,91 | 21,30 | 130,61 | 14,85 % |
| ADSK | ADSK | 280,00 | 281,67 | 37,80 | 243,87 | 14,82 % |
| DAL | DAL | 50,00 | 51,20 | 7,65 | 43,55 | 14,81 % |
| NRG | NRG | 85,00 | 89,75 | 15,70 | 74,05 | 14,79 % |
| CRM | CRM | 280,00 | 288,10 | 44,05 | 244,05 | 14,73 % |
| COF | COF | 155,00 | 155,68 | 20,50 | 135,18 | 14,66 % |
| ISRG | ISRG | 480,00 | 484,78 | 66,10 | 418,68 | 14,65 % |
| GFI | GFI | 15,00 | 15,40 | 2,30 | 13,10 | 14,50 % |
| HPE | HPE | 20,00 | 20,67 | 3,20 | 17,47 | 14,48 % |
| MOS | MOS | 25,00 | 26,16 | 4,30 | 21,86 | 14,36 % |
| VXZ | VXZ | 53,00 | 53,34 | 7,00 | 46,34 | 14,37 % |
| LEN | LEN | 175,00 | 178,19 | 25,10 | 153,09 | 14,31 % |
| BKNG | BKNG | 4.250,00 | 4.284,73 | 561,40 | 3.723,33 | 14,15 % |
| INTU | INTU | 610,00 | 616,68 | 82,30 | 534,38 | 14,15 % |
| KBH | KBH | 75,00 | 79,72 | 14,00 | 65,72 | 14,12 % |
| STLD | STLD | 125,00 | 129,86 | 20,30 | 109,56 | 14,09 % |
| LII | LII | 600,00 | 604,04 | 78,00 | 526,04 | 14,06 % |
| SWKS | SWKS | 95,00 | 96,50 | 13,20 | 83,30 | 14,05 % |
| ADI | ADI | 230,00 | 232,85 | 31,00 | 201,85 | 13,95 % |
| NTAP | NTAP | 125,00 | 126,93 | 17,20 | 109,73 | 13,92 % |
| NEM | NEM | 52,50 | 54,30 | 8,20 | 46,10 | 13,88 % |
| LYV | LYV | 110,00 | 114,81 | 18,20 | 96,61 | 13,86 % |
| VRTX | VRTX | 480,00 | 481,71 | 60,00 | 421,71 | 13,82 % |
| HAL | HAL | 30,00 | 30,82 | 4,45 | 26,37 | 13,77 % |
| KKR | KKR | 135,00 | 135,59 | 16,90 | 118,69 | 13,74 % |
| GOOGL | GOOGL | 160,00 | 163,18 | 22,45 | 140,73 | 13,69 % |
| CARR | CARR | 80,00 | 81,61 | 11,20 | 70,41 | 13,62 % |
| SNV | SNV | 45,00 | 45,81 | 6,20 | 39,61 | 13,61 % |
| MPC | MPC | 160,00 | 164,26 | 23,35 | 140,91 | 13,55 % |
| UTHR | UTHR | 350,00 | 358,22 | 50,00 | 308,22 | 13,56 % |
| HPQ | HPQ | 37,00 | 37,01 | 4,40 | 32,61 | 13,46 % |
| BIIB | BIIB | 185,00 | 188,38 | 25,30 | 163,08 | 13,44 % |
| ETN | ETN | 340,00 | 341,39 | 41,60 | 299,79 | 13,41 % |
| SBUX | SBUX | 95,00 | 95,24 | 11,45 | 83,79 | 13,38 % |
| VLO | VLO | 140,00 | 142,34 | 18,75 | 123,59 | 13,28 % |
| DPZ | DPZ | 420,00 | 429,67 | 58,70 | 370,97 | 13,22 % |
| DVN | DVN | 42,50 | 42,98 | 5,40 | 37,58 | 13,09 % |
| CF | CF | 87,50 | 87,81 | 10,40 | 77,41 | 13,03 % |
| CAT | CAT | 400,00 | 402,02 | 48,00 | 354,02 | 12,99 % |
| GOOG | GOOG | 160,00 | 164,48 | 22,80 | 141,68 | 12,93 % |
| GEHC | GEHC | 90,00 | 91,03 | 11,30 | 79,73 | 12,88 % |
| CNC | CNC | 70,00 | 72,44 | 10,40 | 62,04 | 12,83 % |
| MCK | MCK | 500,00 | 505,59 | 62,30 | 443,29 | 12,79 % |
| TGT | TGT | 155,00 | 158,46 | 21,05 | 137,41 | 12,80 % |
| REGN | REGN | 1.000,00 | 1.015,67 | 129,00 | 886,67 | 12,78 % |
| HCA | HCA | 390,00 | 394,54 | 48,60 | 345,94 | 12,74 % |
| BBY | BBY | 95,00 | 97,44 | 13,10 | 84,34 | 12,64 % |
| SCHW | SCHW | 67,50 | 67,68 | 7,75 | 59,93 | 12,63 % |
| NKE | NKE | 80,00 | 81,99 | 10,90 | 71,09 | 12,53 % |
| AXP | AXP | 270,00 | 276,16 | 36,00 | 240,16 | 12,43 % |
| DHR | DHR | 270,00 | 270,33 | 30,00 | 240,33 | 12,35 % |
| TRGP | TRGP | 165,00 | 165,76 | 18,90 | 146,86 | 12,35 % |
| FDX | FDX | 260,00 | 264,36 | 32,90 | 231,46 | 12,33 % |
| PCAR | PCAR | 105,00 | 106,80 | 13,30 | 93,50 | 12,30 % |
| IFF | IFF | 100,00 | 102,66 | 13,60 | 89,06 | 12,28 % |
| EBAY | EBAY | 65,00 | 66,33 | 8,40 | 57,93 | 12,20 % |
| MTB | MTB | 185,00 | 185,19 | 20,20 | 164,99 | 12,13 % |
| MSFT | MSFT | 410,00 | 415,81 | 50,10 | 365,71 | 12,11 % |
| AAPL | AAPL | 225,00 | 227,35 | 26,60 | 200,75 | 12,08 % |
| TXN | TXN | 200,00 | 204,95 | 26,50 | 178,45 | 12,08 % |
| FI | FI | 190,00 | 190,35 | 20,80 | 169,55 | 12,06 % |
| GLW | GLW | 45,00 | 46,46 | 6,30 | 40,16 | 12,05 % |
| ZTS | ZTS | 190,00 | 190,08 | 20,50 | 169,58 | 12,04 % |
| NBIX | NBIX | 115,00 | 116,54 | 13,80 | 102,74 | 11,94 % |
| SLB | SLB | 42,50 | 44,78 | 6,80 | 37,98 | 11,90 % |
| XOP | XOP | 140,00 | 140,70 | 15,60 | 125,10 | 11,91 % |
| TSCO | TSCO | 300,00 | 303,37 | 35,20 | 268,17 | 11,87 % |
| VGT | VGT | 600,00 | 600,44 | 64,00 | 536,44 | 11,85 % |
| COST | COST | 880,00 | 888,00 | 101,00 | 787,00 | 11,82 % |
| PGR | PGR | 250,00 | 254,09 | 30,50 | 223,59 | 11,81 % |
| BKR | BKR | 37,00 | 37,70 | 4,60 | 33,10 | 11,78 % |
| DE | DE | 410,00 | 411,08 | 44,10 | 366,98 | 11,72 % |
| IRM | IRM | 120,00 | 120,34 | 12,90 | 107,44 | 11,69 % |
| MAR | MAR | 260,00 | 262,62 | 29,80 | 232,82 | 11,67 % |
| AKAM | AKAM | 100,00 | 104,22 | 14,60 | 89,62 | 11,58 % |
| PSX | PSX | 135,00 | 136,35 | 15,30 | 121,05 | 11,52 % |
| CI | CI | 350,00 | 350,30 | 36,30 | 314,00 | 11,46 % |
| ROST | ROST | 140,00 | 143,36 | 17,70 | 125,66 | 11,41 % |
| COP | COP | 110,00 | 110,75 | 12,00 | 98,75 | 11,39 % |
| CVS | CVS | 65,00 | 66,63 | 8,25 | 58,38 | 11,34 % |
| DIS | DIS | 90,00 | 94,03 | 13,20 | 80,83 | 11,34 % |
| MMM | MMM | 130,00 | 134,75 | 18,00 | 116,75 | 11,35 % |
| NEE | NEE | 80,00 | 81,86 | 10,00 | 71,86 | 11,33 % |
| UNH | UNH | 590,00 | 598,05 | 67,90 | 530,15 | 11,29 % |
| ELV | ELV | 500,00 | 501,88 | 52,50 | 449,38 | 11,26 % |
| MNST | MNST | 50,00 | 51,35 | 6,40 | 44,95 | 11,23 % |
| APD | APD | 310,00 | 316,66 | 37,90 | 278,76 | 11,21 % |
| CTSH | CTSH | 75,00 | 75,94 | 8,50 | 67,44 | 11,21 % |
| UTZ | UTZ | 15,00 | 17,09 | 3,60 | 13,49 | 11,19 % |
| EA | EA | 140,00 | 143,24 | 17,30 | 125,94 | 11,16 % |
| HXL | HXL | 60,00 | 60,47 | 6,50 | 53,97 | 11,17 % |
| BSX | BSX | 85,00 | 87,10 | 10,60 | 76,50 | 11,11 % |
| TMUS | TMUS | 210,00 | 211,51 | 22,45 | 189,06 | 11,08 % |
| EQIX | EQIX | 860,00 | 871,56 | 97,00 | 774,56 | 11,03 % |
| FIS | FIS | 85,00 | 86,75 | 10,20 | 76,55 | 11,04 % |
| FERG | FERG | 195,00 | 198,69 | 23,00 | 175,69 | 10,99 % |
| QQQ | QQQ | 490,00 | 492,50 | 51,03 | 441,47 | 10,99 % |
| SU | SU | 40,00 | 40,39 | 4,35 | 36,04 | 10,99 % |
| ACN | ACN | 360,00 | 360,74 | 36,30 | 324,44 | 10,96 % |
| AMGN | AMGN | 320,00 | 327,73 | 39,30 | 288,43 | 10,95 % |
| C | C | 65,00 | 65,74 | 7,15 | 58,59 | 10,94 % |
| HLT | HLT | 230,00 | 238,13 | 30,80 | 207,33 | 10,93 % |
| NSC | NSC | 250,00 | 250,17 | 24,70 | 225,47 | 10,88 % |
| KR | KR | 55,00 | 55,36 | 5,75 | 49,61 | 10,86 % |
| OXY | OXY | 52,50 | 54,76 | 7,40 | 47,36 | 10,85 % |
| XBI | XBI | 98,00 | 98,65 | 10,25 | 88,40 | 10,86 % |
| TMO | TMO | 590,00 | 596,92 | 64,40 | 532,52 | 10,79 % |
| CMI | CMI | 330,00 | 336,07 | 38,10 | 297,97 | 10,75 % |
| SYF | SYF | 50,00 | 53,15 | 8,00 | 45,15 | 10,74 % |
| ALL | ALL | 185,00 | 188,28 | 21,20 | 167,08 | 10,73 % |
| KRE | KRE | 58,00 | 58,03 | 5,65 | 52,38 | 10,73 % |
| LOW | LOW | 270,00 | 275,76 | 31,90 | 243,86 | 10,72 % |
| HD | HD | 410,00 | 411,90 | 41,55 | 370,35 | 10,71 % |
| LNG | LNG | 190,00 | 190,83 | 19,20 | 171,63 | 10,70 % |
| MS | MS | 110,00 | 110,46 | 11,10 | 99,36 | 10,71 % |
| MKC | MKC | 80,00 | 80,18 | 7,90 | 72,28 | 10,68 % |
| MET | MET | 85,00 | 85,51 | 8,70 | 76,81 | 10,66 % |
| MA | MA | 500,00 | 502,26 | 50,15 | 452,11 | 10,59 % |
| A | A | 140,00 | 143,82 | 17,20 | 126,62 | 10,57 % |
| WFC | WFC | 60,00 | 60,87 | 6,60 | 54,27 | 10,56 % |
| HAS | HAS | 70,00 | 72,13 | 8,80 | 63,33 | 10,53 % |
| IBM | IBM | 230,00 | 233,26 | 25,15 | 208,11 | 10,52 % |
| GOLD | GOLD | 18,00 | 19,99 | 3,70 | 16,29 | 10,50 % |
| BX | BX | 150,00 | 153,04 | 17,25 | 135,79 | 10,46 % |
| IWM | IWM | 220,00 | 221,15 | 21,93 | 199,22 | 10,43 % |
| EOG | EOG | 130,00 | 132,45 | 14,70 | 117,75 | 10,40 % |
| XLK | XLK | 230,00 | 230,81 | 22,45 | 208,36 | 10,39 % |
| SYK | SYK | 350,00 | 355,60 | 38,50 | 317,10 | 10,38 % |
| ZBH | ZBH | 100,00 | 103,50 | 12,90 | 90,60 | 10,38 % |
| GS | GS | 500,00 | 516,30 | 63,25 | 453,05 | 10,36 % |
| JPM | JPM | 220,00 | 222,25 | 22,80 | 199,45 | 10,30 % |
| BLK | BLK | 990,00 | 990,26 | 92,50 | 897,76 | 10,27 % |
| AIG | AIG | 75,00 | 77,23 | 9,20 | 68,03 | 10,25 % |
| DLR | DLR | 160,00 | 160,73 | 15,60 | 145,13 | 10,25 % |
| ADM | ADM | 57,50 | 57,97 | 5,80 | 52,17 | 10,22 % |
| SPGI | SPGI | 520,00 | 522,01 | 50,10 | 471,91 | 10,19 % |
| PLD | PLD | 120,00 | 120,24 | 11,30 | 108,94 | 10,15 % |
| STT | STT | 87,50 | 89,83 | 10,40 | 79,43 | 10,16 % |
| SHW | SHW | 370,00 | 378,99 | 43,00 | 335,99 | 10,12 % |
| TYD | TYD | 26,00 | 26,36 | 2,75 | 23,61 | 10,12 % |
| USB | USB | 45,00 | 46,26 | 5,40 | 40,86 | 10,13 % |
| CAH | CAH | 110,00 | 112,51 | 12,60 | 99,91 | 10,10 % |
| UGA | UGA | 65,00 | 65,04 | 6,00 | 59,04 | 10,09 % |
| CB | CB | 280,00 | 286,83 | 32,00 | 254,83 | 9,88 % |
| WMT | WMT | 77,50 | 79,95 | 9,40 | 70,55 | 9,85 % |
| BRK.B | BRK.B | 460,00 | 460,21 | 41,25 | 418,96 | 9,80 % |
| IP | IP | 47,50 | 48,19 | 4,90 | 43,29 | 9,73 % |
| HSY | HSY | 185,00 | 185,98 | 17,30 | 168,68 | 9,68 % |
| ACA | ACA | 90,00 | 94,67 | 12,60 | 82,07 | 9,66 % |
| PNC | PNC | 185,00 | 187,77 | 19,00 | 168,77 | 9,62 % |
| JCI | JCI | 77,50 | 77,61 | 6,90 | 70,71 | 9,60 % |
| BAX | BAX | 35,00 | 36,54 | 4,60 | 31,94 | 9,58 % |
| COR | COR | 220,00 | 222,56 | 21,80 | 200,76 | 9,58 % |
| BP | BP | 32,00 | 32,11 | 2,90 | 29,21 | 9,55 % |
| CCI | CCI | 110,00 | 110,81 | 10,40 | 100,41 | 9,55 % |
| V | V | 270,00 | 277,84 | 31,35 | 246,49 | 9,54 % |
| TFC | TFC | 42,50 | 43,26 | 4,45 | 38,81 | 9,51 % |
| DRI | DRI | 155,00 | 156,72 | 15,10 | 141,62 | 9,45 % |
| XLY | XLY | 196,00 | 196,58 | 17,50 | 179,08 | 9,45 % |
| UPS | UPS | 130,00 | 134,50 | 15,70 | 118,80 | 9,43 % |
| STZ | STZ | 240,00 | 241,06 | 21,70 | 219,36 | 9,41 % |
| NOC | NOC | 520,00 | 528,70 | 53,20 | 475,50 | 9,36 % |
| VDE | VDE | 129,00 | 129,65 | 11,70 | 117,95 | 9,37 % |
| WMB | WMB | 50,00 | 50,42 | 4,70 | 45,72 | 9,36 % |
| LMT | LMT | 600,00 | 604,17 | 55,40 | 548,77 | 9,34 % |
| SPG | SPG | 170,00 | 170,78 | 15,30 | 155,48 | 9,34 % |
| UNP | UNP | 240,00 | 242,31 | 22,80 | 219,51 | 9,33 % |
| BAC | BAC | 40,00 | 41,99 | 5,40 | 36,59 | 9,32 % |
| BMY | BMY | 50,00 | 52,20 | 6,45 | 45,75 | 9,29 % |
| F | F | 10,00 | 10,70 | 1,55 | 9,15 | 9,29 % |
| AFL | AFL | 110,00 | 113,26 | 12,60 | 100,66 | 9,28 % |
| AMT | AMT | 210,00 | 219,27 | 27,10 | 192,17 | 9,28 % |
| PPG | PPG | 125,00 | 128,25 | 13,80 | 114,45 | 9,22 % |
| RTX | RTX | 120,00 | 123,93 | 13,90 | 110,03 | 9,06 % |
| TSN | TSN | 57,50 | 58,83 | 6,10 | 52,73 | 9,05 % |
| WM | WM | 210,00 | 211,81 | 19,20 | 192,61 | 9,03 % |
| CL | CL | 100,00 | 100,10 | 8,30 | 91,80 | 8,93 % |
| DD | DD | 85,00 | 86,53 | 8,50 | 78,03 | 8,93 % |
| ABT | ABT | 115,00 | 116,20 | 10,60 | 105,60 | 8,90 % |
| ICE | ICE | 160,00 | 162,57 | 15,60 | 146,97 | 8,87 % |
| TJX | TJX | 110,00 | 113,73 | 12,65 | 101,08 | 8,82 % |
| MCD | MCD | 305,00 | 305,04 | 24,70 | 280,34 | 8,80 % |
| CVX | CVX | 150,00 | 151,42 | 13,50 | 137,92 | 8,76 % |
| SPY | SPY | 575,00 | 578,62 | 49,81 | 528,81 | 8,73 % |
| TROW | TROW | 105,00 | 108,98 | 12,40 | 96,58 | 8,72 % |
| GILD | GILD | 82,50 | 84,95 | 9,05 | 75,90 | 8,70 % |
| PRU | PRU | 120,00 | 123,72 | 13,30 | 110,42 | 8,68 % |
| XOM | XOM | 120,00 | 123,51 | 13,00 | 110,51 | 8,58 % |
| CSCO | CSCO | 52,50 | 54,27 | 5,90 | 48,37 | 8,54 % |
| SYY | SYY | 72,50 | 74,42 | 7,60 | 66,82 | 8,50 % |
| MDY | MDY | 575,00 | 576,01 | 46,00 | 530,01 | 8,49 % |
| CPRT | CPRT | 55,00 | 55,91 | 5,20 | 50,71 | 8,46 % |
| LIN | LIN | 470,00 | 474,04 | 40,70 | 433,34 | 8,46 % |
| MDLZ | MDLZ | 70,00 | 70,46 | 5,90 | 64,56 | 8,43 % |
| GIS | GIS | 70,00 | 70,81 | 6,20 | 64,61 | 8,34 % |
| ABBV | ABBV | 190,00 | 194,19 | 18,75 | 175,44 | 8,30 % |
| IVV | IVV | 580,00 | 582,35 | 46,50 | 535,85 | 8,24 % |
| FITB | FITB | 42,00 | 43,84 | 5,00 | 38,84 | 8,14 % |
| CSX | CSX | 32,50 | 34,96 | 4,90 | 30,06 | 8,12 % |
| HON | HON | 210,00 | 216,36 | 22,10 | 194,26 | 8,10 % |
| OKE | OKE | 95,00 | 96,61 | 8,70 | 87,91 | 8,07 % |
| ADP | ADP | 280,00 | 288,36 | 29,20 | 259,16 | 8,04 % |
| GLD | GLD | 245,00 | 245,28 | 18,30 | 226,98 | 7,94 % |
| PAYX | PAYX | 135,00 | 138,89 | 13,80 | 125,09 | 7,92 % |
| SHEL | SHEL | 67,50 | 68,55 | 6,00 | 62,55 | 7,91 % |
| MRK | MRK | 105,00 | 109,73 | 12,40 | 97,33 | 7,88 % |
| DOW | DOW | 52,50 | 53,78 | 5,10 | 48,68 | 7,85 % |
| KHC | KHC | 35,00 | 35,22 | 2,76 | 32,46 | 7,83 % |
| SPLG | SPLG | 68,00 | 68,17 | 5,10 | 63,07 | 7,82 % |
| EMR | EMR | 110,00 | 112,06 | 10,00 | 102,06 | 7,78 % |
| EEM | EEM | 46,00 | 46,35 | 3,65 | 42,70 | 7,73 % |
| YUM | YUM | 130,00 | 134,02 | 13,30 | 120,72 | 7,69 % |
| GD | GD | 290,00 | 299,44 | 30,10 | 269,34 | 7,67 % |
| BALL | BALL | 62,50 | 64,64 | 6,50 | 58,14 | 7,50 % |
| PG | PG | 170,00 | 171,09 | 12,90 | 158,19 | 7,47 % |
| CME | CME | 220,00 | 222,08 | 17,30 | 204,78 | 7,43 % |
| KDP | KDP | 35,00 | 36,38 | 3,80 | 32,58 | 7,43 % |
| PCG | PCG | 17,00 | 19,63 | 3,80 | 15,83 | 7,39 % |
| JNJ | JNJ | 160,00 | 161,46 | 12,45 | 149,01 | 7,38 % |
| BUD | BUD | 62,50 | 64,85 | 6,60 | 58,25 | 7,30 % |
| EXE | EXE | 85,00 | 87,39 | 8,15 | 79,24 | 7,27 % |
| XLE | XLE | 92,00 | 92,83 | 7,05 | 85,78 | 7,25 % |
| D | D | 55,00 | 56,22 | 4,90 | 51,32 | 7,17 % |
| PM | PM | 120,00 | 120,10 | 8,10 | 112,00 | 7,14 % |
| VZ | VZ | 42,00 | 43,00 | 3,75 | 39,25 | 7,01 % |
| BHP | BHP | 57,50 | 58,95 | 5,20 | 53,75 | 6,98 % |
| CMCSA | CMCSA | 40,00 | 41,46 | 4,05 | 37,41 | 6,92 % |
| MDT | MDT | 87,50 | 89,36 | 7,50 | 81,86 | 6,89 % |
| SO | SO | 87,50 | 88,96 | 7,10 | 81,86 | 6,89 % |
| RIO | RIO | 65,00 | 67,23 | 6,40 | 60,83 | 6,86 % |
| FAST | FAST | 75,00 | 76,82 | 6,60 | 70,22 | 6,81 % |
| PEP | PEP | 170,00 | 174,80 | 15,50 | 159,30 | 6,72 % |
| KO | KO | 67,50 | 69,57 | 6,25 | 63,32 | 6,60 % |
| T | T | 20,00 | 21,36 | 2,60 | 18,76 | 6,61 % |
| KVUE | KVUE | 20,00 | 21,46 | 2,68 | 18,78 | 6,50 % |
| PFE | PFE | 27,00 | 29,13 | 3,70 | 25,43 | 6,17 % |
| BK | BK | 72,50 | 74,15 | 5,80 | 68,35 | 6,07 % |
| VIPS | VIPS | 15,00 | 16,50 | 2,35 | 14,15 | 6,01 % |
| NDAQ | NDAQ | 70,00 | 71,65 | 5,60 | 66,05 | 5,98 % |
| DUK | DUK | 110,00 | 114,17 | 10,30 | 103,87 | 5,90 % |
| KMB | KMB | 140,00 | 142,25 | 10,00 | 132,25 | 5,86 % |
| EWC | EWC | 41,00 | 41,60 | 2,80 | 38,80 | 5,67 % |
| BTI | BTI | 35,00 | 35,18 | 2,05 | 33,13 | 5,64 % |
| OUT | OUT | 17,00 | 18,41 | 2,30 | 16,11 | 5,52 % |
| ACWI | ACWI | 120,00 | 120,16 | 6,30 | 113,86 | 5,39 % |
| O | O | 60,00 | 61,75 | 4,80 | 56,95 | 5,36 % |
| LAZ | LAZ | 50,00 | 52,70 | 5,20 | 47,50 | 5,26 % |
| HSBC | HSBC | 42,00 | 44,35 | 4,30 | 40,05 | 4,87 % |
| AEP | AEP | 95,00 | 98,25 | 7,40 | 90,85 | 4,57 % |
| MO | MO | 47,50 | 49,84 | 4,30 | 45,54 | 4,30 % |
| XLU | XLU | 79,00 | 79,25 | 3,50 | 75,75 | 4,29 % |
| EFA | EFA | 82,00 | 82,30 | 3,50 | 78,80 | 4,06 % |
| LYB | LYB | 90,00 | 93,79 | 7,30 | 86,49 | 4,06 % |
| KMI | KMI | 22,00 | 24,70 | 3,50 | 21,20 | 3,77 % |
| EXC | EXC | 38,00 | 39,74 | 2,80 | 36,94 | 2,87 % |
| XLF | XLF | 46,00 | 46,51 | 1,55 | 44,96 | 2,31 % |
| ULCC | ULCC | 5,00 | 5,75 | 0,85 | 4,90 | 2,04 % |
| VALE | VALE | 10,00 | 11,08 | 1,20 | 9,88 | 1,21 % |
| VIXM | VIXM | 15,00 | 15,35 | 0,50 | 14,85 | 1,01 % |
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.