In the Money Covered Calls for 03/20/2026 - 364 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 |
|---|---|---|---|---|---|---|
| ARM | ARM | 115,00 | 119,00 | 30,40 | 88,60 | 29,80 % |
| RIVN | RIVN | 10,00 | 11,43 | 3,70 | 7,73 | 29,37 % |
| VRT | VRT | 90,00 | 90,15 | 20,50 | 69,65 | 29,22 % |
| FSLR | FSLR | 125,00 | 129,50 | 32,60 | 96,90 | 29,00 % |
| MRVL | MRVL | 70,00 | 70,28 | 15,95 | 54,33 | 28,84 % |
| BILL | BILL | 47,50 | 48,04 | 11,10 | 36,94 | 28,59 % |
| ROKU | ROKU | 70,00 | 73,48 | 18,70 | 54,78 | 27,79 % |
| NET | NET | 115,00 | 118,08 | 27,95 | 90,13 | 27,59 % |
| ESTC | ESTC | 95,00 | 95,32 | 20,80 | 74,52 | 27,48 % |
| TEAM | TEAM | 230,00 | 230,31 | 49,10 | 181,21 | 26,92 % |
| RBLX | RBLX | 57,50 | 58,39 | 13,00 | 45,39 | 26,68 % |
| GTLB | GTLB | 50,00 | 51,80 | 12,30 | 39,50 | 26,58 % |
| SHOP | SHOP | 100,00 | 102,16 | 23,05 | 79,11 | 26,41 % |
| SNOW | SNOW | 155,00 | 155,96 | 33,20 | 122,76 | 26,26 % |
| AXON | AXON | 560,00 | 568,11 | 123,50 | 444,61 | 25,95 % |
| CEG | CEG | 210,00 | 218,94 | 52,10 | 166,84 | 25,87 % |
| SERV | SERV | 5,00 | 7,48 | 3,50 | 3,98 | 25,63 % |
| CROX | CROX | 105,00 | 106,88 | 22,70 | 84,18 | 24,73 % |
| NVDA | NVDA | 115,00 | 118,44 | 26,25 | 92,19 | 24,74 % |
| UEC | UEC | 5,00 | 5,56 | 1,55 | 4,01 | 24,70 % |
| MU | MU | 100,00 | 102,79 | 22,45 | 80,34 | 24,47 % |
| WING | WING | 210,00 | 214,65 | 45,90 | 168,75 | 24,44 % |
| SE | SE | 125,00 | 126,15 | 25,60 | 100,55 | 24,32 % |
| ON | ON | 42,00 | 43,79 | 10,00 | 33,79 | 24,30 % |
| AA | AA | 35,00 | 35,29 | 7,05 | 28,24 | 23,94 % |
| SPOT | SPOT | 590,00 | 590,32 | 113,85 | 476,47 | 23,83 % |
| MTZ | MTZ | 125,00 | 125,97 | 25,00 | 100,97 | 23,80 % |
| XYZ | XYZ | 60,00 | 61,90 | 13,40 | 48,50 | 23,71 % |
| PDD | PDD | 125,00 | 126,83 | 25,60 | 101,23 | 23,48 % |
| UAL | UAL | 72,50 | 74,79 | 15,95 | 58,84 | 23,22 % |
| CRWD | CRWD | 370,00 | 378,45 | 77,75 | 300,70 | 23,05 % |
| DOCU | DOCU | 85,00 | 85,88 | 16,80 | 69,08 | 23,05 % |
| U | U | 20,00 | 21,56 | 5,30 | 16,26 | 23,00 % |
| ZS | ZS | 200,00 | 204,07 | 41,35 | 162,72 | 22,91 % |
| TWLO | TWLO | 100,00 | 104,00 | 22,60 | 81,40 | 22,85 % |
| DLTR | DLTR | 60,00 | 64,50 | 15,65 | 48,85 | 22,82 % |
| SHAK | SHAK | 85,00 | 89,74 | 20,50 | 69,24 | 22,76 % |
| CLF | CLF | 8,00 | 9,57 | 3,05 | 6,52 | 22,68 % |
| DASH | DASH | 190,00 | 191,00 | 36,05 | 154,95 | 22,62 % |
| AMD | AMD | 105,00 | 107,05 | 21,30 | 85,75 | 22,45 % |
| Z | Z | 67,50 | 69,59 | 14,45 | 55,14 | 22,42 % |
| FLR | FLR | 37,50 | 38,24 | 7,60 | 30,64 | 22,39 % |
| OKTA | OKTA | 110,00 | 114,25 | 24,35 | 89,90 | 22,36 % |
| BIDU | BIDU | 95,00 | 98,46 | 20,80 | 77,66 | 22,33 % |
| ALB | ALB | 75,00 | 79,49 | 18,15 | 61,34 | 22,27 % |
| ANET | ANET | 80,00 | 84,97 | 19,50 | 65,47 | 22,19 % |
| LULU | LULU | 330,00 | 330,40 | 59,10 | 271,30 | 21,64 % |
| WSM | WSM | 165,00 | 166,27 | 30,60 | 135,67 | 21,62 % |
| INTC | INTC | 22,00 | 24,18 | 6,05 | 18,13 | 21,35 % |
| DDOG | DDOG | 100,00 | 105,00 | 22,45 | 82,55 | 21,14 % |
| BABA | BABA | 140,00 | 143,85 | 28,10 | 115,75 | 20,95 % |
| SOFI | SOFI | 10,00 | 12,93 | 4,65 | 8,28 | 20,77 % |
| UBER | UBER | 72,50 | 73,33 | 13,30 | 60,03 | 20,77 % |
| PINS | PINS | 30,00 | 31,90 | 7,05 | 24,85 | 20,72 % |
| DKNG | DKNG | 37,50 | 38,78 | 7,70 | 31,08 | 20,66 % |
| WBD | WBD | 10,00 | 10,94 | 2,65 | 8,29 | 20,63 % |
| AU | AU | 35,00 | 35,52 | 6,50 | 29,02 | 20,61 % |
| AVGO | AVGO | 195,00 | 196,98 | 35,30 | 161,68 | 20,61 % |
| JD | JD | 42,00 | 44,88 | 10,05 | 34,83 | 20,59 % |
| HUBS | HUBS | 600,00 | 604,77 | 107,00 | 497,77 | 20,54 % |
| MELI | MELI | 2.060,00 | 2.065,93 | 356,00 | 1.709,93 | 20,47 % |
| NRG | NRG | 95,00 | 98,26 | 19,30 | 78,96 | 20,31 % |
| PWR | PWR | 270,00 | 270,40 | 46,00 | 224,40 | 20,32 % |
| ABNB | ABNB | 125,00 | 126,53 | 22,55 | 103,98 | 20,22 % |
| FTNT | FTNT | 97,50 | 98,95 | 17,80 | 81,15 | 20,15 % |
| RCL | RCL | 210,00 | 215,12 | 40,25 | 174,87 | 20,09 % |
| ETSY | ETSY | 40,00 | 44,82 | 11,50 | 33,32 | 20,05 % |
| NFLX | NFLX | 960,00 | 962,48 | 160,80 | 801,68 | 19,75 % |
| GNRC | GNRC | 130,00 | 133,67 | 25,10 | 108,57 | 19,74 % |
| NOW | NOW | 840,00 | 845,27 | 143,60 | 701,67 | 19,71 % |
| MGM | MGM | 32,00 | 32,69 | 5,95 | 26,74 | 19,67 % |
| HUM | HUM | 260,00 | 267,34 | 49,70 | 217,64 | 19,46 % |
| CHTR | CHTR | 350,00 | 353,02 | 60,00 | 293,02 | 19,45 % |
| AMAT | AMAT | 155,00 | 155,70 | 25,75 | 129,95 | 19,28 % |
| BLDR | BLDR | 125,00 | 128,29 | 23,50 | 104,79 | 19,29 % |
| PANW | PANW | 185,00 | 188,24 | 33,10 | 155,14 | 19,25 % |
| EXPE | EXPE | 170,00 | 172,48 | 29,70 | 142,78 | 19,06 % |
| DKS | DKS | 195,00 | 198,12 | 34,20 | 163,92 | 18,96 % |
| ASML | ASML | 730,00 | 734,91 | 121,20 | 613,71 | 18,95 % |
| CCJ | CCJ | 42,00 | 44,19 | 8,85 | 35,34 | 18,85 % |
| DELL | DELL | 95,00 | 99,48 | 19,55 | 79,93 | 18,85 % |
| TOL | TOL | 105,00 | 105,80 | 17,40 | 88,40 | 18,78 % |
| WDAY | WDAY | 250,00 | 253,00 | 42,50 | 210,50 | 18,76 % |
| WYNN | WYNN | 85,00 | 85,05 | 13,45 | 71,59 | 18,72 % |
| META | META | 580,00 | 588,16 | 99,50 | 488,66 | 18,69 % |
| AAL | AAL | 10,00 | 11,53 | 3,10 | 8,43 | 18,62 % |
| KKR | KKR | 115,00 | 116,54 | 19,50 | 97,04 | 18,51 % |
| SNPS | SNPS | 450,00 | 450,28 | 70,00 | 380,28 | 18,33 % |
| URI | URI | 620,00 | 626,94 | 103,00 | 523,94 | 18,33 % |
| KSS | KSS | 7,50 | 8,70 | 2,36 | 6,34 | 18,30 % |
| REGN | REGN | 670,00 | 672,36 | 106,00 | 566,36 | 18,30 % |
| DG | DG | 80,00 | 82,33 | 14,55 | 67,78 | 18,03 % |
| KLAC | KLAC | 710,00 | 719,61 | 118,00 | 601,61 | 18,02 % |
| FCX | FCX | 40,00 | 40,80 | 6,90 | 33,90 | 17,98 % |
| GGAL | GGAL | 55,00 | 57,72 | 11,10 | 46,62 | 17,98 % |
| DXCM | DXCM | 70,00 | 73,55 | 14,20 | 59,35 | 17,94 % |
| MCHP | MCHP | 52,50 | 53,02 | 8,50 | 44,52 | 17,92 % |
| PAAS | PAAS | 25,00 | 26,63 | 5,40 | 21,23 | 17,76 % |
| DAL | DAL | 45,00 | 47,97 | 9,75 | 38,22 | 17,74 % |
| CDNS | CDNS | 255,00 | 258,70 | 42,00 | 216,70 | 17,67 % |
| DHI | DHI | 130,00 | 130,38 | 19,90 | 110,48 | 17,67 % |
| NUE | NUE | 130,00 | 131,05 | 20,50 | 110,55 | 17,59 % |
| ORCL | ORCL | 150,00 | 152,45 | 24,90 | 127,55 | 17,60 % |
| ULTA | ULTA | 340,00 | 343,70 | 54,60 | 289,10 | 17,61 % |
| AMKR | AMKR | 18,00 | 19,81 | 4,50 | 15,31 | 17,57 % |
| LRCX | LRCX | 75,00 | 78,49 | 14,65 | 63,84 | 17,48 % |
| AKAM | AKAM | 80,00 | 82,41 | 14,30 | 68,11 | 17,46 % |
| PHM | PHM | 105,00 | 105,12 | 15,70 | 89,42 | 17,42 % |
| KBH | KBH | 60,00 | 61,52 | 10,40 | 51,12 | 17,37 % |
| TSM | TSM | 170,00 | 174,48 | 29,65 | 144,83 | 17,38 % |
| NTNX | NTNX | 72,50 | 72,80 | 11,00 | 61,80 | 17,31 % |
| CNC | CNC | 57,50 | 59,23 | 10,20 | 49,03 | 17,28 % |
| EL | EL | 65,00 | 67,60 | 12,15 | 55,45 | 17,22 % |
| AMZN | AMZN | 195,00 | 196,25 | 29,85 | 166,40 | 17,19 % |
| BA | BA | 170,00 | 173,44 | 28,35 | 145,09 | 17,17 % |
| SWKS | SWKS | 70,00 | 70,05 | 10,30 | 59,75 | 17,15 % |
| DECK | DECK | 115,00 | 119,70 | 21,50 | 98,20 | 17,11 % |
| GFI | GFI | 20,00 | 21,88 | 4,80 | 17,08 | 17,10 % |
| CRM | CRM | 270,00 | 279,39 | 48,30 | 231,09 | 16,84 % |
| LEN | LEN | 120,00 | 121,30 | 18,60 | 102,70 | 16,85 % |
| NCLH | NCLH | 18,00 | 19,96 | 4,55 | 15,41 | 16,81 % |
| CPNG | CPNG | 22,00 | 23,54 | 4,70 | 18,84 | 16,77 % |
| LLY | LLY | 830,00 | 837,01 | 126,00 | 711,01 | 16,74 % |
| ADBE | ADBE | 380,00 | 389,00 | 63,25 | 325,75 | 16,65 % |
| ZM | ZM | 75,00 | 76,90 | 12,60 | 64,30 | 16,64 % |
| COF | COF | 170,00 | 172,60 | 26,70 | 145,90 | 16,52 % |
| LYV | LYV | 120,00 | 122,65 | 19,60 | 103,05 | 16,45 % |
| NTES | NTES | 100,00 | 101,91 | 16,00 | 85,91 | 16,40 % |
| TECK | TECK | 40,00 | 42,59 | 8,20 | 34,39 | 16,31 % |
| NXPI | NXPI | 200,00 | 207,37 | 35,40 | 171,97 | 16,30 % |
| AEM | AEM | 105,00 | 105,76 | 15,40 | 90,36 | 16,20 % |
| NKE | NKE | 72,50 | 73,35 | 10,80 | 62,55 | 15,91 % |
| TRGP | TRGP | 195,00 | 198,96 | 30,70 | 168,26 | 15,89 % |
| APA | APA | 20,00 | 20,81 | 3,55 | 17,26 | 15,87 % |
| APO | APO | 140,00 | 143,40 | 22,50 | 120,90 | 15,80 % |
| HCA | HCA | 330,00 | 334,18 | 49,00 | 285,18 | 15,72 % |
| ADSK | ADSK | 260,00 | 268,30 | 43,40 | 224,90 | 15,61 % |
| GDX | GDX | 45,00 | 45,23 | 6,30 | 38,93 | 15,59 % |
| GOOGL | GOOGL | 165,00 | 165,17 | 22,40 | 142,77 | 15,57 % |
| TGT | TGT | 105,00 | 105,25 | 14,40 | 90,85 | 15,58 % |
| STLD | STLD | 125,00 | 128,50 | 20,30 | 108,20 | 15,53 % |
| BIIB | BIIB | 140,00 | 141,43 | 20,20 | 121,23 | 15,48 % |
| ETN | ETN | 290,00 | 294,56 | 43,20 | 251,36 | 15,37 % |
| BKNG | BKNG | 4.550,00 | 4.591,89 | 644,00 | 3.947,89 | 15,25 % |
| CMG | CMG | 45,00 | 49,05 | 9,95 | 39,10 | 15,09 % |
| NTAP | NTAP | 90,00 | 94,00 | 15,80 | 78,20 | 15,09 % |
| CI | CI | 320,00 | 320,83 | 42,70 | 278,13 | 15,05 % |
| PYPL | PYPL | 70,00 | 70,47 | 9,60 | 60,87 | 15,00 % |
| QCOM | QCOM | 155,00 | 159,50 | 24,60 | 134,90 | 14,90 % |
| TTWO | TTWO | 200,00 | 208,70 | 34,50 | 174,20 | 14,81 % |
| ISRG | ISRG | 490,00 | 500,00 | 73,00 | 427,00 | 14,75 % |
| GE | GE | 200,00 | 205,57 | 31,25 | 174,32 | 14,73 % |
| ELV | ELV | 430,00 | 430,48 | 55,30 | 375,18 | 14,61 % |
| VRTX | VRTX | 510,00 | 512,13 | 67,00 | 445,13 | 14,57 % |
| CF | CF | 75,00 | 77,37 | 11,90 | 65,47 | 14,56 % |
| FANG | FANG | 155,00 | 157,00 | 21,70 | 135,30 | 14,56 % |
| DPZ | DPZ | 460,00 | 461,67 | 60,00 | 401,67 | 14,52 % |
| HLT | HLT | 230,00 | 232,95 | 32,10 | 200,85 | 14,51 % |
| CVS | CVS | 67,50 | 67,99 | 9,00 | 58,99 | 14,43 % |
| DLR | DLR | 150,00 | 151,09 | 20,00 | 131,09 | 14,43 % |
| HPE | HPE | 15,00 | 16,41 | 3,30 | 13,11 | 14,42 % |
| SCHW | SCHW | 77,50 | 78,73 | 11,00 | 67,73 | 14,42 % |
| OXY | OXY | 47,50 | 48,03 | 6,50 | 41,53 | 14,38 % |
| CCL | CCL | 20,00 | 21,24 | 3,75 | 17,49 | 14,36 % |
| LNG | LNG | 220,00 | 227,27 | 34,90 | 192,37 | 14,36 % |
| AXP | AXP | 270,00 | 270,65 | 34,20 | 236,45 | 14,19 % |
| EW | EW | 70,00 | 70,90 | 9,60 | 61,30 | 14,19 % |
| DHR | DHR | 210,00 | 210,26 | 26,10 | 184,16 | 14,03 % |
| STZ | STZ | 175,00 | 179,00 | 25,50 | 153,50 | 14,01 % |
| NEM | NEM | 47,50 | 48,04 | 6,35 | 41,69 | 13,94 % |
| IRM | IRM | 85,00 | 88,61 | 14,00 | 74,61 | 13,93 % |
| INTU | INTU | 600,00 | 609,11 | 82,30 | 526,81 | 13,89 % |
| EA | EA | 140,00 | 142,15 | 19,20 | 122,95 | 13,87 % |
| BBY | BBY | 72,50 | 73,79 | 10,10 | 63,69 | 13,83 % |
| CSGP | CSGP | 75,00 | 79,40 | 13,50 | 65,90 | 13,81 % |
| GOOG | GOOG | 165,00 | 167,50 | 22,50 | 145,00 | 13,79 % |
| NVDX | NVDX | 9,00 | 9,36 | 1,45 | 7,91 | 13,78 % |
| LVS | LVS | 42,50 | 43,91 | 6,55 | 37,36 | 13,76 % |
| UNH | UNH | 500,00 | 505,00 | 65,50 | 439,50 | 13,77 % |
| FI | FI | 220,00 | 220,35 | 26,70 | 193,65 | 13,61 % |
| XBI | XBI | 87,00 | 87,58 | 11,00 | 76,58 | 13,61 % |
| MMM | MMM | 150,00 | 153,21 | 21,15 | 132,06 | 13,58 % |
| EBAY | EBAY | 65,00 | 67,20 | 9,95 | 57,25 | 13,54 % |
| MPC | MPC | 145,00 | 149,57 | 21,80 | 127,77 | 13,49 % |
| IBM | IBM | 250,00 | 252,29 | 31,80 | 220,49 | 13,38 % |
| DE | DE | 470,00 | 479,41 | 64,85 | 414,56 | 13,37 % |
| GM | GM | 45,00 | 49,93 | 10,20 | 39,73 | 13,26 % |
| MAR | MAR | 240,00 | 247,50 | 35,60 | 211,90 | 13,26 % |
| MCK | MCK | 660,00 | 663,79 | 81,00 | 582,79 | 13,25 % |
| BSX | BSX | 100,00 | 100,73 | 12,40 | 88,33 | 13,21 % |
| FDX | FDX | 240,00 | 247,31 | 35,25 | 212,06 | 13,18 % |
| SLB | SLB | 40,00 | 41,45 | 6,10 | 35,34 | 13,17 % |
| GS | GS | 550,00 | 557,34 | 71,05 | 486,29 | 13,10 % |
| SYF | SYF | 50,00 | 54,52 | 10,30 | 44,22 | 13,07 % |
| ADI | ADI | 200,00 | 209,97 | 32,90 | 177,07 | 12,95 % |
| BX | BX | 145,00 | 149,72 | 21,35 | 128,37 | 12,95 % |
| TXN | TXN | 180,00 | 182,43 | 23,00 | 159,43 | 12,90 % |
| VLO | VLO | 130,00 | 133,84 | 18,70 | 115,14 | 12,91 % |
| MNST | MNST | 55,00 | 56,82 | 8,10 | 48,72 | 12,89 % |
| CAT | CAT | 330,00 | 338,62 | 46,25 | 292,37 | 12,87 % |
| AAPL | AAPL | 210,00 | 216,15 | 29,95 | 186,20 | 12,78 % |
| HPQ | HPQ | 28,00 | 28,78 | 3,95 | 24,83 | 12,76 % |
| CARR | CARR | 67,50 | 67,68 | 7,80 | 59,88 | 12,73 % |
| DIS | DIS | 100,00 | 100,41 | 11,65 | 88,76 | 12,66 % |
| JCI | JCI | 82,50 | 83,53 | 10,30 | 73,23 | 12,66 % |
| HAS | HAS | 60,00 | 60,62 | 7,30 | 53,32 | 12,53 % |
| TMO | TMO | 510,00 | 518,41 | 65,20 | 453,21 | 12,53 % |
| SBUX | SBUX | 95,00 | 99,33 | 14,90 | 84,43 | 12,52 % |
| MSFT | MSFT | 380,00 | 388,61 | 50,80 | 337,81 | 12,49 % |
| A | A | 120,00 | 122,21 | 15,50 | 106,71 | 12,45 % |
| NEE | NEE | 70,00 | 70,66 | 8,40 | 62,26 | 12,43 % |
| COST | COST | 900,00 | 907,75 | 107,10 | 800,65 | 12,41 % |
| C | C | 70,00 | 71,44 | 9,15 | 62,29 | 12,38 % |
| DD | DD | 77,50 | 77,57 | 8,60 | 68,97 | 12,37 % |
| CMI | CMI | 320,00 | 327,16 | 42,10 | 285,06 | 12,26 % |
| ACN | ACN | 320,00 | 325,69 | 40,60 | 285,09 | 12,25 % |
| SHW | SHW | 330,00 | 335,53 | 41,50 | 294,03 | 12,23 % |
| WFC | WFC | 72,50 | 73,17 | 8,55 | 64,62 | 12,19 % |
| CLSK | CLSK | 7,00 | 8,18 | 1,94 | 6,24 | 12,18 % |
| EQIX | EQIX | 850,00 | 855,33 | 97,00 | 758,33 | 12,09 % |
| CSX | CSX | 30,00 | 30,07 | 3,30 | 26,77 | 12,07 % |
| WMT | WMT | 85,00 | 86,70 | 10,85 | 75,85 | 12,06 % |
| AER | AER | 100,00 | 104,35 | 15,10 | 89,25 | 12,04 % |
| HMY | HMY | 10,00 | 12,63 | 3,70 | 8,93 | 11,98 % |
| MOS | MOS | 27,50 | 27,97 | 3,40 | 24,57 | 11,93 % |
| OKE | OKE | 100,00 | 100,05 | 10,70 | 89,35 | 11,92 % |
| IP | IP | 52,50 | 52,62 | 5,70 | 46,92 | 11,89 % |
| BLK | BLK | 950,00 | 957,23 | 108,00 | 849,23 | 11,87 % |
| HD | HD | 350,00 | 353,81 | 40,95 | 312,86 | 11,87 % |
| PGR | PGR | 270,00 | 273,36 | 32,00 | 241,36 | 11,87 % |
| VALE | VALE | 10,00 | 10,24 | 1,30 | 8,94 | 11,86 % |
| BHP | BHP | 50,00 | 50,22 | 5,50 | 44,72 | 11,81 % |
| LOW | LOW | 220,00 | 225,51 | 28,75 | 196,76 | 11,81 % |
| COP | COP | 100,00 | 101,33 | 11,85 | 89,48 | 11,76 % |
| F | F | 9,85 | 10,19 | 1,37 | 8,82 | 11,68 % |
| ROST | ROST | 125,00 | 125,95 | 14,00 | 111,95 | 11,66 % |
| GLW | GLW | 45,00 | 48,76 | 8,45 | 40,31 | 11,63 % |
| GPN | GPN | 95,00 | 98,12 | 13,00 | 85,12 | 11,61 % |
| APD | APD | 290,00 | 293,97 | 34,00 | 259,97 | 11,55 % |
| MA | MA | 530,00 | 536,09 | 61,00 | 475,09 | 11,56 % |
| TMUS | TMUS | 250,00 | 259,81 | 35,55 | 224,26 | 11,48 % |
| QQQ | QQQ | 480,00 | 482,70 | 52,06 | 430,64 | 11,46 % |
| BUD | BUD | 62,50 | 63,08 | 7,00 | 56,08 | 11,45 % |
| RTX | RTX | 135,00 | 135,44 | 14,30 | 121,14 | 11,44 % |
| BMY | BMY | 60,00 | 60,10 | 6,25 | 53,85 | 11,42 % |
| MTB | MTB | 175,00 | 177,06 | 20,00 | 157,06 | 11,42 % |
| AIG | AIG | 82,50 | 83,66 | 9,60 | 74,06 | 11,40 % |
| GILD | GILD | 105,00 | 107,33 | 13,05 | 94,28 | 11,37 % |
| DRI | DRI | 185,00 | 188,15 | 22,00 | 166,15 | 11,35 % |
| MS | MS | 115,00 | 119,85 | 16,55 | 103,30 | 11,33 % |
| GAP | GAP | 20,00 | 20,20 | 2,23 | 17,97 | 11,30 % |
| MET | MET | 82,50 | 83,02 | 8,90 | 74,12 | 11,31 % |
| ZTS | ZTS | 160,00 | 163,75 | 20,00 | 143,75 | 11,30 % |
| AMGN | AMGN | 310,00 | 315,75 | 37,10 | 278,65 | 11,25 % |
| SU | SU | 37,00 | 37,51 | 4,25 | 33,26 | 11,24 % |
| NOC | NOC | 490,00 | 491,52 | 51,00 | 440,52 | 11,23 % |
| SPGI | SPGI | 490,00 | 495,22 | 54,60 | 440,62 | 11,21 % |
| BK | BK | 82,50 | 83,90 | 9,70 | 74,20 | 11,19 % |
| TSCO | TSCO | 50,00 | 52,77 | 7,80 | 44,97 | 11,19 % |
| IWM | IWM | 205,00 | 206,37 | 21,88 | 184,49 | 11,12 % |
| LMT | LMT | 470,00 | 470,55 | 47,50 | 423,05 | 11,10 % |
| XLK | XLK | 215,00 | 215,64 | 22,00 | 193,64 | 11,03 % |
| BALL | BALL | 50,00 | 51,84 | 6,80 | 45,04 | 11,01 % |
| STT | STT | 87,50 | 88,11 | 9,20 | 78,91 | 10,89 % |
| FAST | FAST | 75,00 | 76,46 | 8,80 | 67,66 | 10,85 % |
| TSN | TSN | 60,00 | 60,79 | 6,60 | 54,19 | 10,72 % |
| V | V | 330,00 | 339,87 | 41,80 | 298,07 | 10,71 % |
| FXI | FXI | 38,00 | 38,33 | 4,00 | 34,33 | 10,69 % |
| PNC | PNC | 170,00 | 173,83 | 20,20 | 153,63 | 10,66 % |
| SYK | SYK | 370,00 | 378,05 | 43,70 | 334,35 | 10,66 % |
| EXE | EXE | 105,00 | 108,56 | 13,65 | 94,91 | 10,63 % |
| AMT | AMT | 210,00 | 213,76 | 23,90 | 189,86 | 10,61 % |
| MKC | MKC | 80,00 | 81,34 | 9,00 | 72,34 | 10,59 % |
| ALL | ALL | 200,00 | 204,87 | 24,00 | 180,87 | 10,58 % |
| EOG | EOG | 120,00 | 124,94 | 16,40 | 108,54 | 10,56 % |
| ABBV | ABBV | 210,00 | 212,25 | 22,25 | 190,00 | 10,53 % |
| PSX | PSX | 125,00 | 129,00 | 15,90 | 113,10 | 10,52 % |
| NSC | NSC | 230,00 | 234,66 | 26,50 | 208,16 | 10,49 % |
| HSY | HSY | 165,00 | 167,35 | 18,00 | 149,35 | 10,48 % |
| PLD | PLD | 110,00 | 112,97 | 13,40 | 99,57 | 10,48 % |
| TFC | TFC | 40,00 | 41,27 | 5,05 | 36,22 | 10,44 % |
| IFF | IFF | 80,00 | 80,55 | 8,10 | 72,45 | 10,42 % |
| USB | USB | 42,50 | 42,99 | 4,50 | 38,49 | 10,42 % |
| GEHC | GEHC | 80,00 | 82,50 | 10,00 | 72,50 | 10,34 % |
| TJX | TJX | 115,00 | 117,86 | 13,60 | 104,26 | 10,30 % |
| BKR | BKR | 42,00 | 44,60 | 6,50 | 38,10 | 10,24 % |
| KMI | KMI | 27,00 | 27,85 | 3,35 | 24,50 | 10,20 % |
| SLV | SLV | 30,50 | 30,84 | 3,15 | 27,69 | 10,15 % |
| UPS | UPS | 115,00 | 117,60 | 13,15 | 104,45 | 10,10 % |
| XOM | XOM | 115,00 | 115,60 | 11,10 | 104,50 | 10,05 % |
| CTSH | CTSH | 77,50 | 79,66 | 9,20 | 70,46 | 9,99 % |
| HON | HON | 200,00 | 208,76 | 26,90 | 181,86 | 9,97 % |
| PRU | PRU | 110,00 | 110,62 | 10,60 | 100,02 | 9,98 % |
| ADM | ADM | 45,00 | 46,93 | 6,00 | 40,93 | 9,94 % |
| UNP | UNP | 230,00 | 236,39 | 27,20 | 209,19 | 9,95 % |
| CAH | CAH | 130,00 | 132,12 | 13,80 | 118,32 | 9,87 % |
| JPM | JPM | 230,00 | 239,99 | 30,65 | 209,34 | 9,87 % |
| CL | CL | 90,00 | 90,44 | 8,50 | 81,94 | 9,84 % |
| CSCO | CSCO | 60,00 | 61,33 | 6,70 | 54,63 | 9,83 % |
| COR | COR | 260,00 | 265,81 | 29,00 | 236,81 | 9,79 % |
| CB | CB | 290,00 | 296,25 | 32,00 | 264,25 | 9,74 % |
| KR | KR | 65,00 | 65,48 | 6,25 | 59,23 | 9,74 % |
| BAC | BAC | 40,00 | 42,46 | 6,00 | 36,46 | 9,71 % |
| BRK.B | BRK.B | 520,00 | 526,26 | 52,05 | 474,21 | 9,66 % |
| ZBH | ZBH | 110,00 | 112,91 | 12,60 | 100,31 | 9,66 % |
| AFL | AFL | 105,00 | 108,46 | 12,60 | 95,86 | 9,53 % |
| GOLD | GOLD | 17,00 | 19,42 | 3,90 | 15,52 | 9,54 % |
| CMCSA | CMCSA | 35,00 | 36,46 | 4,50 | 31,96 | 9,50 % |
| FIS | FIS | 72,50 | 74,33 | 8,10 | 66,23 | 9,47 % |
| MDLZ | MDLZ | 62,50 | 64,00 | 6,90 | 57,10 | 9,46 % |
| PEG | PEG | 82,50 | 83,13 | 7,70 | 75,43 | 9,37 % |
| LIN | LIN | 450,00 | 459,75 | 48,00 | 411,75 | 9,29 % |
| PCAR | PCAR | 95,00 | 99,52 | 12,60 | 86,92 | 9,30 % |
| SPG | SPG | 160,00 | 164,80 | 18,40 | 146,40 | 9,29 % |
| ADP | ADP | 290,00 | 298,79 | 33,40 | 265,39 | 9,27 % |
| MRK | MRK | 90,00 | 94,03 | 11,65 | 82,38 | 9,25 % |
| ICE | ICE | 170,00 | 173,69 | 18,00 | 155,69 | 9,19 % |
| HAL | HAL | 25,00 | 25,08 | 2,18 | 22,90 | 9,17 % |
| NDAQ | NDAQ | 75,00 | 77,00 | 8,30 | 68,70 | 9,17 % |
| NXE | NXE | 3,00 | 4,95 | 2,20 | 2,75 | 9,09 % |
| GD | GD | 260,00 | 267,97 | 29,60 | 238,37 | 9,07 % |
| DVN | DVN | 35,00 | 36,05 | 3,95 | 32,10 | 9,03 % |
| EMR | EMR | 110,00 | 112,39 | 11,50 | 100,89 | 9,03 % |
| MCD | MCD | 300,00 | 306,92 | 31,70 | 275,22 | 9,00 % |
| TROW | TROW | 90,00 | 94,49 | 11,90 | 82,59 | 8,97 % |
| RIO | RIO | 62,50 | 63,86 | 6,50 | 57,36 | 8,96 % |
| WMB | WMB | 55,00 | 59,32 | 8,80 | 50,52 | 8,87 % |
| CPRT | CPRT | 52,50 | 53,88 | 5,60 | 48,28 | 8,74 % |
| MDT | MDT | 90,00 | 91,87 | 9,10 | 82,77 | 8,74 % |
| SPY | SPY | 565,00 | 568,27 | 48,69 | 519,58 | 8,74 % |
| ABT | ABT | 125,00 | 127,42 | 12,45 | 114,97 | 8,72 % |
| DOW | DOW | 35,00 | 37,19 | 5,00 | 32,19 | 8,73 % |
| PPG | PPG | 110,00 | 113,38 | 12,00 | 101,38 | 8,51 % |
| PEP | PEP | 145,00 | 148,11 | 14,40 | 133,71 | 8,44 % |
| CCI | CCI | 100,00 | 104,35 | 12,00 | 92,35 | 8,28 % |
| SO | SO | 87,50 | 89,60 | 8,80 | 80,80 | 8,29 % |
| SYY | SYY | 70,00 | 72,39 | 7,70 | 64,69 | 8,21 % |
| PM | PM | 150,00 | 154,29 | 15,60 | 138,69 | 8,15 % |
| CME | CME | 260,00 | 265,67 | 25,00 | 240,67 | 8,03 % |
| YUM | YUM | 155,00 | 157,51 | 14,00 | 143,51 | 8,01 % |
| WM | WM | 220,00 | 227,36 | 23,50 | 203,86 | 7,92 % |
| PG | PG | 165,00 | 169,00 | 16,00 | 153,00 | 7,84 % |
| PAYX | PAYX | 145,00 | 147,53 | 13,00 | 134,53 | 7,78 % |
| JNJ | JNJ | 160,00 | 162,99 | 14,50 | 148,49 | 7,75 % |
| KO | KO | 67,50 | 69,28 | 6,55 | 62,73 | 7,60 % |
| GLD | GLD | 280,00 | 281,11 | 20,75 | 260,36 | 7,54 % |
| CVX | CVX | 160,00 | 164,05 | 15,00 | 149,05 | 7,35 % |
| GIS | GIS | 57,50 | 59,41 | 5,80 | 53,61 | 7,26 % |
| PFE | PFE | 25,00 | 26,22 | 2,87 | 23,35 | 7,07 % |
| AEP | AEP | 100,00 | 104,43 | 11,00 | 93,43 | 7,03 % |
| LYB | LYB | 70,00 | 73,66 | 8,20 | 65,46 | 6,94 % |
| HSBC | HSBC | 55,00 | 58,85 | 7,40 | 51,45 | 6,90 % |
| KDP | KDP | 32,00 | 33,46 | 3,50 | 29,96 | 6,81 % |
| TLT | TLT | 91,00 | 91,31 | 6,00 | 85,31 | 6,67 % |
| BP | BP | 32,00 | 34,61 | 4,60 | 30,01 | 6,63 % |
| BAX | BAX | 32,50 | 34,09 | 3,60 | 30,49 | 6,59 % |
| MO | MO | 57,50 | 58,05 | 4,10 | 53,95 | 6,58 % |
| D | D | 52,50 | 54,91 | 5,50 | 49,41 | 6,25 % |
| FE | FE | 37,00 | 39,56 | 4,70 | 34,86 | 6,14 % |
| O | O | 55,00 | 56,55 | 4,70 | 51,85 | 6,08 % |
| DUK | DUK | 115,00 | 119,31 | 10,60 | 108,71 | 5,79 % |
| KMB | KMB | 135,00 | 139,65 | 12,00 | 127,65 | 5,76 % |
| PCG | PCG | 17,00 | 17,09 | 0,98 | 16,11 | 5,52 % |
| VZ | VZ | 42,00 | 43,95 | 4,15 | 39,80 | 5,53 % |
| BTI | BTI | 40,00 | 41,20 | 3,20 | 38,00 | 5,26 % |
| AMED | AMED | 90,00 | 92,89 | 7,20 | 85,69 | 5,03 % |
| EXC | EXC | 42,00 | 44,44 | 4,40 | 40,04 | 4,90 % |
| SHEL | SHEL | 70,00 | 71,52 | 4,50 | 67,02 | 4,45 % |
| KHC | KHC | 27,50 | 29,94 | 3,60 | 26,34 | 4,39 % |
| FITB | FITB | 38,00 | 39,46 | 3,00 | 36,46 | 4,22 % |
| CWH | CWH | 15,00 | 17,41 | 3,00 | 14,41 | 4,09 % |
| EPD | EPD | 32,00 | 34,04 | 3,10 | 30,94 | 3,43 % |
| EEM | EEM | 45,00 | 45,22 | 1,63 | 43,59 | 3,23 % |
| ET | ET | 17,00 | 19,03 | 2,45 | 16,58 | 2,53 % |
| LQD | LQD | 109,00 | 109,07 | 2,64 | 106,43 | 2,41 % |
| KVUE | KVUE | 22,00 | 23,53 | 2,00 | 21,53 | 2,18 % |
| AGNC | AGNC | 10,00 | 10,37 | 0,55 | 9,82 | 1,83 % |
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.