In the Money Covered Calls for 12/19/2025 - 460 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 |
|---|---|---|---|---|---|---|
| FTAI | FTAI | 125,00 | 125,23 | 29,00 | 96,23 | 29,90 % |
| KRYS | KRYS | 200,00 | 201,58 | 47,50 | 154,08 | 29,80 % |
| BHVN | BHVN | 35,00 | 38,08 | 11,10 | 26,98 | 29,73 % |
| ONTO | ONTO | 195,00 | 197,82 | 47,50 | 150,32 | 29,72 % |
| MPWR | MPWR | 910,00 | 914,10 | 212,40 | 701,70 | 29,69 % |
| PHR | PHR | 22,50 | 24,69 | 7,30 | 17,39 | 29,38 % |
| LNTH | LNTH | 105,00 | 105,78 | 24,60 | 81,18 | 29,34 % |
| VST | VST | 85,00 | 85,55 | 19,80 | 65,75 | 29,28 % |
| AMBA | AMBA | 52,50 | 53,42 | 12,80 | 40,62 | 29,25 % |
| FSLR | FSLR | 220,00 | 228,65 | 58,05 | 170,60 | 28,96 % |
| TLN | TLN | 165,00 | 166,95 | 39,00 | 127,95 | 28,96 % |
| MMYT | MMYT | 100,00 | 102,79 | 25,20 | 77,59 | 28,88 % |
| MU | MU | 90,00 | 91,11 | 21,15 | 69,96 | 28,64 % |
| ETSY | ETSY | 55,00 | 55,65 | 12,85 | 42,80 | 28,50 % |
| RYTM | RYTM | 45,00 | 49,62 | 14,60 | 35,02 | 28,50 % |
| XENE | XENE | 40,00 | 40,84 | 9,70 | 31,14 | 28,45 % |
| DKNG | DKNG | 37,00 | 37,85 | 9,00 | 28,85 | 28,25 % |
| ESTC | ESTC | 75,00 | 75,24 | 16,70 | 58,54 | 28,12 % |
| BNTX | BNTX | 120,00 | 122,01 | 28,30 | 93,71 | 28,05 % |
| S | S | 22,00 | 22,68 | 5,50 | 17,18 | 28,06 % |
| SE | SE | 80,00 | 81,20 | 18,70 | 62,50 | 28,00 % |
| PDD | PDD | 90,00 | 94,82 | 24,35 | 70,47 | 27,71 % |
| NET | NET | 75,00 | 78,59 | 19,75 | 58,84 | 27,46 % |
| CCL | CCL | 17,00 | 17,22 | 3,80 | 13,42 | 26,68 % |
| ELVN | ELVN | 20,00 | 22,32 | 6,50 | 15,82 | 26,42 % |
| ZLAB | ZLAB | 17,50 | 19,55 | 5,70 | 13,85 | 26,35 % |
| AGL | AGL | 2,50 | 3,53 | 1,55 | 1,98 | 26,26 % |
| ASAN | ASAN | 10,00 | 12,12 | 4,20 | 7,92 | 26,26 % |
| CPS | CPS | 12,50 | 13,90 | 4,00 | 9,90 | 26,26 % |
| DOCN | DOCN | 40,00 | 40,33 | 8,60 | 31,73 | 26,06 % |
| NFE | NFE | 10,00 | 11,93 | 4,00 | 7,93 | 26,04 % |
| MRUS | MRUS | 50,00 | 50,14 | 10,40 | 39,74 | 25,82 % |
| NUVL | NUVL | 85,00 | 87,45 | 19,80 | 67,65 | 25,65 % |
| CLDX | CLDX | 40,00 | 43,36 | 11,50 | 31,86 | 25,55 % |
| GEV | GEV | 220,00 | 225,59 | 50,30 | 175,29 | 25,51 % |
| SLAB | SLAB | 110,00 | 110,75 | 23,10 | 87,65 | 25,50 % |
| SWTX | SWTX | 35,00 | 37,42 | 9,50 | 27,92 | 25,36 % |
| Z | Z | 57,50 | 59,82 | 13,95 | 45,87 | 25,35 % |
| PEN | PEN | 185,00 | 186,94 | 39,00 | 147,94 | 25,05 % |
| FRPT | FRPT | 135,00 | 139,09 | 31,10 | 107,99 | 25,01 % |
| HUBS | HUBS | 490,00 | 491,17 | 99,20 | 391,97 | 25,01 % |
| RVMD | RVMD | 42,00 | 43,70 | 10,10 | 33,60 | 25,00 % |
| ACAD | ACAD | 15,00 | 15,51 | 3,50 | 12,01 | 24,90 % |
| PLAB | PLAB | 22,50 | 23,32 | 5,30 | 18,02 | 24,86 % |
| AAL | AAL | 10,00 | 10,69 | 2,67 | 8,02 | 24,69 % |
| ZI | ZI | 10,00 | 10,42 | 2,40 | 8,02 | 24,69 % |
| INTC | INTC | 18,00 | 19,85 | 5,40 | 14,45 | 24,57 % |
| GAP | GAP | 20,00 | 21,21 | 5,15 | 16,06 | 24,53 % |
| SABR | SABR | 3,00 | 3,22 | 0,81 | 2,41 | 24,48 % |
| ODD | ODD | 35,00 | 35,14 | 7,00 | 28,14 | 24,38 % |
| WIX | WIX | 155,00 | 156,74 | 32,10 | 124,64 | 24,36 % |
| PCVX | PCVX | 115,00 | 116,00 | 23,50 | 92,50 | 24,32 % |
| MMM | MMM | 130,00 | 133,18 | 28,50 | 104,68 | 24,19 % |
| LSPD | LSPD | 12,00 | 12,62 | 2,95 | 9,67 | 24,10 % |
| SPOT | SPOT | 330,00 | 337,90 | 71,75 | 266,15 | 23,99 % |
| XMTR | XMTR | 17,00 | 18,81 | 5,10 | 13,71 | 24,00 % |
| LULU | LULU | 260,00 | 266,76 | 57,00 | 209,76 | 23,95 % |
| LMND | LMND | 17,00 | 18,24 | 4,50 | 13,74 | 23,73 % |
| ARKG | ARKG | 26,00 | 26,12 | 5,10 | 21,02 | 23,69 % |
| CLF | CLF | 10,00 | 11,89 | 3,80 | 8,09 | 23,61 % |
| JBLU | JBLU | 5,50 | 5,95 | 1,50 | 4,45 | 23,60 % |
| PTCT | PTCT | 32,00 | 33,99 | 8,10 | 25,89 | 23,60 % |
| SLNO | SLNO | 55,00 | 56,00 | 11,40 | 44,60 | 23,32 % |
| EPAM | EPAM | 200,00 | 201,88 | 39,60 | 162,28 | 23,24 % |
| PYPL | PYPL | 70,00 | 70,20 | 13,40 | 56,80 | 23,25 % |
| CHTR | CHTR | 340,00 | 340,17 | 64,20 | 275,97 | 23,20 % |
| PATH | PATH | 10,00 | 12,47 | 4,35 | 8,12 | 23,15 % |
| OPK | OPK | 1,50 | 1,52 | 0,30 | 1,22 | 22,89 % |
| ALNY | ALNY | 260,00 | 265,27 | 53,60 | 211,67 | 22,83 % |
| AGIO | AGIO | 45,00 | 46,69 | 10,00 | 36,69 | 22,65 % |
| ADNT | ADNT | 20,00 | 20,52 | 4,20 | 16,32 | 22,55 % |
| PAR | PAR | 55,00 | 55,98 | 11,10 | 44,88 | 22,55 % |
| UBER | UBER | 70,00 | 72,37 | 15,25 | 57,12 | 22,55 % |
| PODD | PODD | 230,00 | 233,87 | 46,00 | 187,87 | 22,43 % |
| GH | GH | 25,00 | 26,83 | 6,40 | 20,43 | 22,37 % |
| NFLX | NFLX | 695,00 | 695,80 | 127,70 | 568,10 | 22,34 % |
| AVGO | AVGO | 166,00 | 167,39 | 31,65 | 135,74 | 22,29 % |
| META | META | 520,00 | 523,99 | 98,65 | 425,34 | 22,26 % |
| NTNX | NTNX | 57,50 | 59,03 | 12,00 | 47,03 | 22,26 % |
| TGLS | TGLS | 65,00 | 66,83 | 13,60 | 53,23 | 22,11 % |
| DOCU | DOCU | 55,00 | 56,40 | 11,35 | 45,05 | 22,09 % |
| INSM | INSM | 70,00 | 74,66 | 17,30 | 57,36 | 22,04 % |
| CGEM | CGEM | 17,50 | 17,95 | 3,60 | 14,35 | 21,95 % |
| RIG | RIG | 4,00 | 4,18 | 0,90 | 3,28 | 21,95 % |
| HCC | HCC | 55,00 | 55,12 | 10,00 | 45,12 | 21,90 % |
| ASND | ASND | 115,00 | 119,50 | 25,00 | 94,50 | 21,69 % |
| SN | SN | 100,00 | 103,24 | 21,00 | 82,24 | 21,60 % |
| THC | THC | 160,00 | 162,41 | 30,80 | 131,61 | 21,57 % |
| NCLH | NCLH | 17,00 | 19,29 | 5,30 | 13,99 | 21,52 % |
| GLOB | GLOB | 195,00 | 197,00 | 36,50 | 160,50 | 21,50 % |
| RNG | RNG | 25,00 | 29,38 | 8,80 | 20,58 | 21,48 % |
| CDE | CDE | 5,50 | 7,28 | 2,75 | 4,53 | 21,41 % |
| WRBY | WRBY | 12,50 | 14,70 | 4,40 | 10,30 | 21,36 % |
| MEDP | MEDP | 350,00 | 351,67 | 63,00 | 288,67 | 21,25 % |
| CYBR | CYBR | 270,00 | 271,53 | 48,70 | 222,83 | 21,17 % |
| CEIX | CEIX | 95,00 | 96,41 | 18,00 | 78,41 | 21,16 % |
| ITRI | ITRI | 100,00 | 102,54 | 20,00 | 82,54 | 21,15 % |
| UAL | UAL | 50,00 | 50,22 | 8,95 | 41,27 | 21,15 % |
| CRNX | CRNX | 50,00 | 53,80 | 12,50 | 41,30 | 21,07 % |
| KBH | KBH | 85,00 | 86,04 | 15,80 | 70,24 | 21,01 % |
| RARE | RARE | 55,00 | 59,45 | 14,00 | 45,45 | 21,01 % |
| FSLY | FSLY | 5,00 | 6,66 | 2,52 | 4,14 | 20,77 % |
| JD | JD | 25,00 | 26,20 | 5,50 | 20,70 | 20,77 % |
| BA | BA | 155,00 | 157,00 | 28,50 | 128,50 | 20,62 % |
| NRG | NRG | 80,00 | 81,04 | 14,70 | 66,34 | 20,59 % |
| MGM | MGM | 35,00 | 36,51 | 7,45 | 29,06 | 20,44 % |
| RCL | RCL | 165,00 | 167,96 | 30,85 | 137,11 | 20,34 % |
| BPMC | BPMC | 85,00 | 88,90 | 18,20 | 70,70 | 20,23 % |
| NVCR | NVCR | 17,50 | 18,57 | 4,00 | 14,57 | 20,11 % |
| OLED | OLED | 210,00 | 215,00 | 40,10 | 174,90 | 20,07 % |
| LAD | LAD | 270,00 | 279,51 | 54,60 | 224,91 | 20,05 % |
| CPNG | CPNG | 22,50 | 23,95 | 5,20 | 18,75 | 20,00 % |
| AMZN | AMZN | 185,00 | 186,14 | 31,95 | 154,19 | 19,98 % |
| SM | SM | 37,50 | 39,16 | 7,90 | 31,26 | 19,96 % |
| ITCI | ITCI | 75,00 | 76,00 | 13,40 | 62,60 | 19,81 % |
| CERS | CERS | 2,00 | 2,07 | 0,40 | 1,67 | 19,76 % |
| LLY | LLY | 920,00 | 923,71 | 154,60 | 769,11 | 19,62 % |
| ARGX | ARGX | 530,00 | 538,01 | 94,50 | 443,51 | 19,50 % |
| LEN | LEN | 185,00 | 185,91 | 30,80 | 155,11 | 19,27 % |
| WST | WST | 300,00 | 300,67 | 49,00 | 251,67 | 19,20 % |
| ACCD | ACCD | 2,50 | 4,25 | 2,15 | 2,10 | 19,05 % |
| LEGN | LEGN | 50,00 | 50,50 | 8,50 | 42,00 | 19,05 % |
| FCX | FCX | 40,00 | 42,66 | 9,05 | 33,61 | 19,01 % |
| NBIX | NBIX | 120,00 | 121,53 | 20,70 | 100,83 | 19,01 % |
| MIRM | MIRM | 40,00 | 41,12 | 7,50 | 33,62 | 18,98 % |
| WYNN | WYNN | 77,50 | 78,49 | 13,35 | 65,14 | 18,97 % |
| MAG | MAG | 12,50 | 14,61 | 4,10 | 10,51 | 18,93 % |
| ARCH | ARCH | 125,00 | 128,13 | 23,00 | 105,13 | 18,90 % |
| CRL | CRL | 195,00 | 198,61 | 34,50 | 164,11 | 18,82 % |
| KKR | KKR | 120,00 | 122,80 | 21,70 | 101,10 | 18,69 % |
| ARKK | ARKK | 45,00 | 45,83 | 7,90 | 37,93 | 18,64 % |
| PHM | PHM | 135,00 | 139,54 | 25,40 | 114,14 | 18,28 % |
| GDX | GDX | 40,00 | 40,14 | 6,30 | 33,84 | 18,20 % |
| NWL | NWL | 7,00 | 7,83 | 1,90 | 5,93 | 18,02 % |
| GOOGL | GOOGL | 155,00 | 157,13 | 25,45 | 131,68 | 17,71 % |
| STX | STX | 100,00 | 101,98 | 17,00 | 84,98 | 17,67 % |
| DT | DT | 50,00 | 50,74 | 8,20 | 42,54 | 17,54 % |
| INTU | INTU | 650,00 | 655,31 | 102,00 | 553,31 | 17,47 % |
| SMR | SMR | 7,00 | 9,56 | 3,60 | 5,96 | 17,45 % |
| ALLT | ALLT | 2,50 | 3,03 | 0,90 | 2,13 | 17,37 % |
| SOLV | SOLV | 65,00 | 70,00 | 14,60 | 55,40 | 17,33 % |
| ALTR | ALTR | 85,00 | 88,02 | 15,50 | 72,52 | 17,21 % |
| HALO | HALO | 60,00 | 62,30 | 11,10 | 51,20 | 17,19 % |
| NKE | NKE | 77,50 | 78,90 | 12,75 | 66,15 | 17,16 % |
| COOP | COOP | 92,50 | 94,53 | 15,50 | 79,03 | 17,04 % |
| GDDY | GDDY | 150,00 | 152,28 | 24,00 | 128,28 | 16,93 % |
| ALLY | ALLY | 32,00 | 32,97 | 5,60 | 27,37 | 16,92 % |
| BKNG | BKNG | 3.900,00 | 3.932,59 | 596,00 | 3.336,59 | 16,89 % |
| TDG | TDG | 1.360,00 | 1.367,76 | 204,00 | 1.163,76 | 16,86 % |
| AZTA | AZTA | 45,00 | 48,52 | 10,00 | 38,52 | 16,82 % |
| MIDD | MIDD | 130,00 | 132,80 | 21,50 | 111,30 | 16,80 % |
| CNX | CNX | 27,00 | 27,34 | 4,20 | 23,14 | 16,68 % |
| LII | LII | 580,00 | 591,23 | 94,00 | 497,23 | 16,65 % |
| NE | NE | 32,50 | 34,09 | 6,20 | 27,89 | 16,53 % |
| DIS | DIS | 90,00 | 90,55 | 13,30 | 77,25 | 16,50 % |
| GOOG | GOOG | 155,00 | 158,20 | 25,15 | 133,05 | 16,50 % |
| X | X | 35,00 | 36,16 | 6,10 | 30,06 | 16,43 % |
| DNUT | DNUT | 10,00 | 11,60 | 3,00 | 8,60 | 16,25 % |
| MPC | MPC | 160,00 | 163,58 | 25,70 | 137,88 | 16,04 % |
| BABA | BABA | 82,50 | 84,61 | 13,50 | 71,11 | 16,02 % |
| DVAX | DVAX | 10,00 | 11,17 | 2,55 | 8,62 | 16,01 % |
| AEM | AEM | 80,00 | 83,17 | 14,20 | 68,97 | 15,99 % |
| ORCL | ORCL | 160,00 | 161,37 | 23,15 | 138,22 | 15,76 % |
| REGN | REGN | 1.140,00 | 1.153,35 | 168,00 | 985,35 | 15,69 % |
| SCHW | SCHW | 60,00 | 62,12 | 10,25 | 51,87 | 15,67 % |
| CSTM | CSTM | 15,00 | 16,57 | 3,60 | 12,97 | 15,65 % |
| FDX | FDX | 280,00 | 286,38 | 43,90 | 242,48 | 15,47 % |
| TGT | TGT | 150,00 | 151,36 | 21,40 | 129,96 | 15,42 % |
| PLAY | PLAY | 30,00 | 32,50 | 6,50 | 26,00 | 15,38 % |
| MSFT | MSFT | 430,00 | 430,19 | 57,40 | 372,79 | 15,35 % |
| RBA | RBA | 85,00 | 85,10 | 11,40 | 73,70 | 15,33 % |
| RACE | RACE | 460,00 | 469,09 | 70,00 | 399,09 | 15,26 % |
| BYD | BYD | 60,00 | 61,26 | 9,20 | 52,06 | 15,25 % |
| HCA | HCA | 390,00 | 394,68 | 56,20 | 338,48 | 15,22 % |
| VLO | VLO | 130,00 | 134,26 | 21,40 | 112,86 | 15,19 % |
| ACHC | ACHC | 75,00 | 78,23 | 13,10 | 65,13 | 15,15 % |
| ENVA | ENVA | 75,00 | 79,32 | 14,10 | 65,22 | 15,00 % |
| AAPL | AAPL | 220,00 | 222,25 | 30,65 | 191,60 | 14,82 % |
| AZO | AZO | 3.100,00 | 3.123,36 | 420,00 | 2.703,36 | 14,67 % |
| CG | CG | 37,50 | 40,00 | 7,30 | 32,70 | 14,68 % |
| BX | BX | 150,00 | 151,25 | 20,40 | 130,85 | 14,64 % |
| PLNT | PLNT | 80,00 | 82,39 | 12,60 | 69,79 | 14,63 % |
| APH | APH | 60,00 | 63,58 | 11,10 | 52,48 | 14,33 % |
| TXN | TXN | 195,00 | 199,70 | 28,95 | 170,75 | 14,20 % |
| WSO | WSO | 470,00 | 476,71 | 65,00 | 411,71 | 14,16 % |
| YUMC | YUMC | 32,50 | 34,79 | 6,30 | 28,49 | 14,08 % |
| FIS | FIS | 82,50 | 84,14 | 11,80 | 72,34 | 14,04 % |
| TGI | TGI | 12,50 | 13,46 | 2,50 | 10,96 | 14,05 % |
| CCOI | CCOI | 70,00 | 72,90 | 11,50 | 61,40 | 14,01 % |
| PEB | PEB | 12,50 | 12,97 | 2,00 | 10,97 | 13,95 % |
| POST | POST | 115,00 | 115,48 | 14,50 | 100,98 | 13,88 % |
| TVTX | TVTX | 12,50 | 13,48 | 2,50 | 10,98 | 13,84 % |
| FLYW | FLYW | 17,50 | 17,79 | 2,40 | 15,39 | 13,71 % |
| CHKP | CHKP | 195,00 | 195,17 | 23,60 | 171,57 | 13,66 % |
| ABOS | ABOS | 2,50 | 2,60 | 0,40 | 2,20 | 13,64 % |
| EQIX | EQIX | 870,00 | 871,54 | 106,00 | 765,54 | 13,65 % |
| XBI | XBI | 100,00 | 101,33 | 13,30 | 88,03 | 13,60 % |
| XYL | XYL | 130,00 | 130,83 | 16,40 | 114,43 | 13,61 % |
| ACA | ACA | 90,00 | 91,34 | 12,00 | 79,34 | 13,44 % |
| IMCR | IMCR | 30,00 | 33,55 | 7,10 | 26,45 | 13,42 % |
| FERG | FERG | 190,00 | 193,07 | 25,50 | 167,57 | 13,39 % |
| CVI | CVI | 20,00 | 22,15 | 4,50 | 17,65 | 13,31 % |
| MCO | MCO | 470,00 | 476,96 | 62,20 | 414,76 | 13,32 % |
| GS | GS | 470,00 | 478,99 | 64,00 | 414,99 | 13,26 % |
| AMGN | AMGN | 330,00 | 332,45 | 41,00 | 291,45 | 13,23 % |
| HPQ | HPQ | 32,00 | 33,32 | 5,05 | 28,27 | 13,19 % |
| TRGP | TRGP | 145,00 | 148,19 | 20,00 | 128,19 | 13,11 % |
| J | J | 140,00 | 143,96 | 20,00 | 123,96 | 12,94 % |
| FLS | FLS | 45,00 | 46,65 | 6,80 | 39,85 | 12,92 % |
| COLL | COLL | 35,00 | 37,50 | 6,50 | 31,00 | 12,90 % |
| DAL | DAL | 45,00 | 45,18 | 5,30 | 39,88 | 12,84 % |
| F | F | 10,00 | 10,66 | 1,80 | 8,86 | 12,83 % |
| UNH | UNH | 590,00 | 594,32 | 71,05 | 523,27 | 12,75 % |
| CRC | CRC | 45,00 | 49,93 | 10,00 | 39,93 | 12,70 % |
| GRMN | GRMN | 170,00 | 172,68 | 21,70 | 150,98 | 12,60 % |
| ECL | ECL | 250,00 | 250,54 | 28,40 | 222,14 | 12,54 % |
| MS | MS | 97,50 | 98,25 | 11,55 | 86,70 | 12,46 % |
| QQQ | QQQ | 470,00 | 474,75 | 56,71 | 418,04 | 12,43 % |
| RPD | RPD | 30,00 | 34,21 | 7,50 | 26,71 | 12,32 % |
| IWM | IWM | 217,00 | 217,01 | 23,54 | 193,47 | 12,16 % |
| OMF | OMF | 45,00 | 45,78 | 5,60 | 40,18 | 12,00 % |
| GWW | GWW | 980,00 | 993,82 | 117,00 | 876,82 | 11,77 % |
| UNFI | UNFI | 15,00 | 15,42 | 2,00 | 13,42 | 11,77 % |
| KRE | KRE | 55,00 | 55,82 | 6,60 | 49,22 | 11,74 % |
| PRU | PRU | 115,00 | 116,26 | 13,30 | 102,96 | 11,69 % |
| SNV | SNV | 40,00 | 44,62 | 8,80 | 35,82 | 11,67 % |
| CTAS | CTAS | 205,00 | 207,77 | 24,00 | 183,77 | 11,55 % |
| MBI | MBI | 3,00 | 3,59 | 0,90 | 2,69 | 11,52 % |
| JPM | JPM | 200,00 | 204,30 | 24,90 | 179,40 | 11,48 % |
| LAZ | LAZ | 45,00 | 47,77 | 7,40 | 40,37 | 11,47 % |
| HXL | HXL | 60,00 | 60,84 | 7,00 | 53,84 | 11,44 % |
| IIPR | IIPR | 125,00 | 129,16 | 16,90 | 112,26 | 11,35 % |
| IMTX | IMTX | 12,50 | 12,68 | 1,45 | 11,23 | 11,31 % |
| SMAR | SMAR | 50,00 | 52,22 | 7,30 | 44,92 | 11,31 % |
| UNP | UNP | 245,00 | 249,12 | 28,90 | 220,22 | 11,25 % |
| PPG | PPG | 125,00 | 126,98 | 14,60 | 112,38 | 11,23 % |
| MET | MET | 75,00 | 76,19 | 8,70 | 67,49 | 11,13 % |
| XOM | XOM | 110,00 | 111,24 | 12,25 | 98,99 | 11,12 % |
| ABBV | ABBV | 190,00 | 194,21 | 23,20 | 171,01 | 11,10 % |
| CVRX | CVRX | 7,50 | 7,85 | 1,10 | 6,75 | 11,11 % |
| FOLD | FOLD | 10,00 | 11,30 | 2,30 | 9,00 | 11,11 % |
| PLRX | PLRX | 12,50 | 13,06 | 1,80 | 11,26 | 11,01 % |
| CECO | CECO | 25,00 | 28,04 | 5,50 | 22,54 | 10,91 % |
| MRK | MRK | 115,00 | 116,25 | 12,35 | 103,90 | 10,68 % |
| CVX | CVX | 140,00 | 140,61 | 14,10 | 126,51 | 10,66 % |
| NAVI | NAVI | 15,00 | 15,77 | 2,20 | 13,57 | 10,54 % |
| CL | CL | 105,00 | 105,73 | 10,60 | 95,13 | 10,38 % |
| WBD | WBD | 7,00 | 8,42 | 2,08 | 6,34 | 10,37 % |
| SPG | SPG | 160,00 | 164,02 | 19,00 | 145,02 | 10,33 % |
| SPY | SPY | 560,00 | 561,75 | 52,69 | 509,06 | 10,01 % |
| ADAP | ADAP | 1,00 | 1,11 | 0,20 | 0,91 | 9,89 % |
| RSG | RSG | 200,00 | 205,79 | 23,60 | 182,19 | 9,78 % |
| VOO | VOO | 515,00 | 516,20 | 46,80 | 469,40 | 9,71 % |
| IVV | IVV | 565,00 | 565,05 | 49,90 | 515,15 | 9,68 % |
| PARA | PARA | 10,00 | 10,57 | 1,45 | 9,12 | 9,66 % |
| HAL | HAL | 25,00 | 27,88 | 5,05 | 22,83 | 9,51 % |
| CIVI | CIVI | 52,50 | 52,95 | 5,00 | 47,95 | 9,49 % |
| TTEK | TTEK | 46,00 | 46,24 | 4,20 | 42,04 | 9,42 % |
| SKLZ | SKLZ | 5,00 | 5,92 | 1,35 | 4,57 | 9,41 % |
| AFL | AFL | 105,00 | 108,59 | 12,60 | 95,99 | 9,39 % |
| EQR | EQR | 77,50 | 78,08 | 7,20 | 70,88 | 9,34 % |
| YUM | YUM | 130,00 | 133,65 | 14,40 | 119,25 | 9,01 % |
| NVRO | NVRO | 5,00 | 5,79 | 1,20 | 4,59 | 8,93 % |
| DAC | DAC | 75,00 | 78,84 | 9,90 | 68,94 | 8,79 % |
| CNP | CNP | 27,00 | 27,93 | 3,10 | 24,83 | 8,74 % |
| BYND | BYND | 5,00 | 6,25 | 1,64 | 4,61 | 8,46 % |
| TGNA | TGNA | 12,00 | 14,29 | 3,20 | 11,09 | 8,21 % |
| MATW | MATW | 22,50 | 23,40 | 2,60 | 20,80 | 8,17 % |
| PCRX | PCRX | 12,50 | 13,11 | 1,55 | 11,56 | 8,13 % |
| GFL | GFL | 40,00 | 40,03 | 3,00 | 37,03 | 8,02 % |
| GT | GT | 5,00 | 7,84 | 3,20 | 4,64 | 7,76 % |
| SRE | SRE | 80,00 | 82,97 | 8,70 | 74,27 | 7,72 % |
| XLF | XLF | 44,00 | 44,50 | 3,60 | 40,90 | 7,58 % |
| DIA | DIA | 410,00 | 414,94 | 33,50 | 381,44 | 7,49 % |
| INDA | INDA | 57,00 | 57,85 | 4,80 | 53,05 | 7,45 % |
| ARLP | ARLP | 22,50 | 23,40 | 2,45 | 20,95 | 7,40 % |
| SGRY | SGRY | 30,00 | 31,00 | 3,00 | 28,00 | 7,14 % |
| EPI | EPI | 49,00 | 49,74 | 3,90 | 45,84 | 6,89 % |
| XLE | XLE | 85,00 | 85,70 | 6,00 | 79,70 | 6,65 % |
| XLU | XLU | 78,00 | 78,64 | 5,50 | 73,14 | 6,65 % |
| CSCO | CSCO | 47,50 | 49,80 | 5,15 | 44,65 | 6,38 % |
| PFE | PFE | 27,50 | 29,20 | 3,10 | 26,10 | 5,36 % |
| GRPN | GRPN | 10,00 | 11,50 | 2,00 | 9,50 | 5,26 % |
| EEM | EEM | 42,00 | 42,83 | 2,91 | 39,92 | 5,21 % |
| EFA | EFA | 81,00 | 81,53 | 4,50 | 77,03 | 5,15 % |
| ENR | ENR | 25,00 | 29,08 | 5,30 | 23,78 | 5,13 % |
| EVH | EVH | 30,00 | 30,11 | 1,50 | 28,61 | 4,86 % |
| ZTO | ZTO | 20,00 | 22,01 | 2,90 | 19,11 | 4,66 % |
| EPIX | EPIX | 5,00 | 6,85 | 2,05 | 4,80 | 4,17 % |
| MBB | MBB | 95,00 | 95,30 | 3,90 | 91,40 | 3,94 % |
| FE | FE | 42,00 | 44,47 | 3,90 | 40,57 | 3,52 % |
| UGI | UGI | 22,50 | 24,02 | 2,25 | 21,77 | 3,35 % |
| AROC | AROC | 17,50 | 19,37 | 2,35 | 17,02 | 2,82 % |
| PMT | PMT | 12,50 | 14,19 | 2,00 | 12,19 | 2,54 % |
| VIAV | VIAV | 7,00 | 8,79 | 1,95 | 6,84 | 2,34 % |
| UIS | UIS | 5,00 | 5,60 | 0,70 | 4,90 | 2,04 % |
| WOW | WOW | 5,00 | 5,50 | 0,60 | 4,90 | 2,04 % |
| ET | ET | 15,00 | 16,15 | 1,40 | 14,75 | 1,69 % |
| KSS | KSS | 17,50 | 19,74 | 2,50 | 17,24 | 1,51 % |
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.