In the Money Covered Calls for 03/20/2026 - 408 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 |
|---|---|---|---|---|---|---|
| MDB | MDB | 270,00 | 272,49 | 63,95 | 208,54 | 29,47 % |
| RH | RH | 390,00 | 395,14 | 91,40 | 303,74 | 28,40 % |
| ESTC | ESTC | 110,00 | 111,52 | 25,60 | 85,92 | 28,03 % |
| NVDA | NVDA | 115,00 | 118,50 | 28,50 | 90,00 | 27,78 % |
| PDD | PDD | 105,00 | 105,80 | 23,55 | 82,25 | 27,66 % |
| CEG | CEG | 300,00 | 307,00 | 70,60 | 236,40 | 26,90 % |
| TWLO | TWLO | 145,00 | 148,00 | 33,65 | 114,35 | 26,80 % |
| NET | NET | 135,00 | 139,03 | 32,55 | 106,48 | 26,78 % |
| ON | ON | 50,00 | 50,60 | 11,15 | 39,45 | 26,74 % |
| MRVL | MRVL | 110,00 | 115,00 | 27,65 | 87,35 | 25,93 % |
| SNOW | SNOW | 185,00 | 186,40 | 39,45 | 146,95 | 25,89 % |
| XYZ | XYZ | 90,00 | 90,20 | 18,70 | 71,50 | 25,87 % |
| RBLX | RBLX | 70,00 | 70,68 | 14,90 | 55,78 | 25,49 % |
| CRWD | CRWD | 400,00 | 400,80 | 81,45 | 319,35 | 25,25 % |
| AXON | AXON | 640,00 | 659,70 | 148,00 | 511,70 | 25,07 % |
| ZS | ZS | 200,00 | 201,25 | 41,30 | 159,95 | 25,04 % |
| UAL | UAL | 105,00 | 105,59 | 21,55 | 84,04 | 24,94 % |
| TTD | TTD | 115,00 | 118,75 | 26,55 | 92,20 | 24,73 % |
| JD | JD | 40,00 | 40,35 | 8,25 | 32,10 | 24,61 % |
| SHOP | SHOP | 115,00 | 117,00 | 24,70 | 92,30 | 24,59 % |
| AMD | AMD | 115,00 | 116,52 | 24,20 | 92,32 | 24,57 % |
| GGAL | GGAL | 65,00 | 65,18 | 13,00 | 52,18 | 24,57 % |
| Z | Z | 80,00 | 82,35 | 18,10 | 64,25 | 24,51 % |
| ALB | ALB | 80,00 | 81,19 | 16,90 | 64,29 | 24,44 % |
| DOCU | DOCU | 95,00 | 96,50 | 20,15 | 76,35 | 24,43 % |
| MTZ | MTZ | 140,00 | 141,59 | 28,90 | 112,69 | 24,23 % |
| MU | MU | 90,00 | 91,00 | 18,50 | 72,50 | 24,14 % |
| PINS | PINS | 32,00 | 33,35 | 7,55 | 25,80 | 24,03 % |
| ETSY | ETSY | 55,00 | 55,76 | 11,15 | 44,61 | 23,28 % |
| DELL | DELL | 100,00 | 101,44 | 20,20 | 81,24 | 23,09 % |
| DASH | DASH | 190,00 | 191,50 | 36,70 | 154,80 | 22,74 % |
| FTNT | FTNT | 100,00 | 101,41 | 19,60 | 81,81 | 22,23 % |
| CLF | CLF | 8,00 | 9,80 | 3,25 | 6,55 | 22,14 % |
| DDOG | DDOG | 140,00 | 143,85 | 29,15 | 114,70 | 22,06 % |
| UBER | UBER | 67,50 | 68,00 | 12,70 | 55,30 | 22,06 % |
| BIDU | BIDU | 85,00 | 88,50 | 18,85 | 69,65 | 22,04 % |
| AVGO | AVGO | 220,00 | 220,80 | 40,15 | 180,65 | 21,78 % |
| ABNB | ABNB | 130,00 | 130,42 | 23,45 | 106,97 | 21,53 % |
| WDC | WDC | 65,00 | 65,01 | 11,50 | 53,51 | 21,47 % |
| ANET | ANET | 110,00 | 114,00 | 23,40 | 90,60 | 21,41 % |
| WSM | WSM | 200,00 | 204,48 | 39,70 | 164,78 | 21,37 % |
| PANW | PANW | 180,00 | 183,55 | 35,20 | 148,35 | 21,33 % |
| GFI | GFI | 17,00 | 17,36 | 3,30 | 14,06 | 20,91 % |
| BLDR | BLDR | 160,00 | 162,91 | 30,50 | 132,41 | 20,84 % |
| DLTR | DLTR | 70,00 | 72,55 | 14,55 | 58,00 | 20,69 % |
| PWR | PWR | 300,00 | 301,82 | 53,00 | 248,82 | 20,57 % |
| LRCX | LRCX | 80,00 | 80,87 | 14,50 | 66,37 | 20,54 % |
| MELI | MELI | 1.900,00 | 1.919,00 | 342,00 | 1.577,00 | 20,48 % |
| HUM | HUM | 290,00 | 293,00 | 52,10 | 240,90 | 20,38 % |
| EXPE | EXPE | 165,00 | 169,62 | 32,45 | 137,17 | 20,29 % |
| CHTR | CHTR | 340,00 | 342,69 | 59,80 | 282,89 | 20,19 % |
| TSM | TSM | 200,00 | 202,80 | 36,20 | 166,60 | 20,05 % |
| EL | EL | 80,00 | 83,90 | 17,15 | 66,75 | 19,85 % |
| RCL | RCL | 260,00 | 262,34 | 45,30 | 217,04 | 19,79 % |
| WDAY | WDAY | 250,00 | 258,49 | 49,70 | 208,79 | 19,74 % |
| SPOT | SPOT | 560,00 | 573,91 | 105,80 | 468,11 | 19,63 % |
| DXCM | DXCM | 85,00 | 87,06 | 16,00 | 71,06 | 19,62 % |
| NOW | NOW | 1.020,00 | 1.020,94 | 167,80 | 853,14 | 19,56 % |
| KLAC | KLAC | 740,00 | 743,05 | 124,00 | 619,05 | 19,54 % |
| REGN | REGN | 670,00 | 670,50 | 110,00 | 560,50 | 19,54 % |
| BIIB | BIIB | 140,00 | 142,34 | 25,20 | 117,14 | 19,52 % |
| LULU | LULU | 410,00 | 413,00 | 69,85 | 343,15 | 19,48 % |
| ASML | ASML | 730,00 | 736,14 | 125,00 | 611,14 | 19,45 % |
| AMAT | AMAT | 175,00 | 179,81 | 33,20 | 146,61 | 19,36 % |
| META | META | 700,00 | 702,69 | 115,90 | 586,79 | 19,29 % |
| NFLX | NFLX | 980,00 | 984,65 | 162,75 | 821,90 | 19,24 % |
| MCHP | MCHP | 50,00 | 52,50 | 10,50 | 42,00 | 19,05 % |
| BABA | BABA | 97,50 | 99,77 | 17,80 | 81,97 | 18,95 % |
| ORCL | ORCL | 170,00 | 170,48 | 27,50 | 142,98 | 18,90 % |
| ZM | ZM | 85,00 | 86,65 | 15,05 | 71,60 | 18,72 % |
| CCL | CCL | 27,00 | 27,24 | 4,45 | 22,79 | 18,47 % |
| FCX | FCX | 35,00 | 36,10 | 6,55 | 29,55 | 18,45 % |
| TECK | TECK | 40,00 | 40,09 | 6,30 | 33,79 | 18,38 % |
| NUE | NUE | 130,00 | 131,30 | 21,40 | 109,90 | 18,29 % |
| PAAS | PAAS | 22,00 | 24,00 | 5,40 | 18,60 | 18,28 % |
| TTWO | TTWO | 185,00 | 186,07 | 29,60 | 156,47 | 18,23 % |
| LLY | LLY | 810,00 | 810,43 | 124,90 | 685,53 | 18,16 % |
| AAL | AAL | 15,00 | 16,85 | 4,15 | 12,70 | 18,11 % |
| CDNS | CDNS | 295,00 | 298,30 | 48,50 | 249,80 | 18,09 % |
| TOL | TOL | 130,00 | 132,51 | 22,40 | 110,11 | 18,06 % |
| BA | BA | 175,00 | 176,90 | 28,65 | 148,25 | 18,04 % |
| SNPS | SNPS | 520,00 | 523,50 | 83,00 | 440,50 | 18,05 % |
| DAL | DAL | 65,00 | 66,92 | 11,85 | 55,07 | 18,03 % |
| KBH | KBH | 65,00 | 66,00 | 10,90 | 55,10 | 17,97 % |
| WYNN | WYNN | 82,50 | 84,09 | 14,10 | 69,99 | 17,87 % |
| URI | URI | 730,00 | 738,21 | 118,00 | 620,21 | 17,70 % |
| DG | DG | 70,00 | 72,09 | 12,60 | 59,49 | 17,67 % |
| QCOM | QCOM | 170,00 | 171,10 | 26,60 | 144,50 | 17,65 % |
| ULTA | ULTA | 400,00 | 408,14 | 68,00 | 340,14 | 17,60 % |
| CRM | CRM | 330,00 | 339,24 | 58,50 | 280,74 | 17,55 % |
| ADBE | ADBE | 430,00 | 440,00 | 74,10 | 365,90 | 17,52 % |
| EW | EW | 70,00 | 71,38 | 11,80 | 59,58 | 17,49 % |
| KKR | KKR | 160,00 | 163,33 | 27,10 | 136,23 | 17,45 % |
| MGM | MGM | 32,00 | 34,30 | 7,05 | 27,25 | 17,43 % |
| NTES | NTES | 100,00 | 103,67 | 18,50 | 85,17 | 17,41 % |
| NEM | NEM | 42,50 | 43,00 | 6,80 | 36,20 | 17,40 % |
| NXE | NXE | 5,00 | 6,41 | 2,15 | 4,26 | 17,37 % |
| ADSK | ADSK | 300,00 | 306,23 | 50,40 | 255,83 | 17,27 % |
| LVS | LVS | 45,00 | 45,09 | 6,70 | 38,39 | 17,22 % |
| PHM | PHM | 105,00 | 109,15 | 19,40 | 89,75 | 16,99 % |
| PYPL | PYPL | 90,00 | 90,93 | 14,00 | 76,93 | 16,99 % |
| HPE | HPE | 20,00 | 20,65 | 3,55 | 17,10 | 16,96 % |
| LEN | LEN | 125,00 | 127,45 | 20,40 | 107,05 | 16,77 % |
| TRGP | TRGP | 200,00 | 201,73 | 30,40 | 171,33 | 16,73 % |
| NRG | NRG | 100,00 | 104,34 | 18,60 | 85,74 | 16,63 % |
| ISRG | ISRG | 570,00 | 578,55 | 89,10 | 489,45 | 16,46 % |
| PCG | PCG | 15,00 | 15,47 | 2,57 | 12,90 | 16,28 % |
| STLD | STLD | 125,00 | 127,94 | 20,40 | 107,54 | 16,24 % |
| FLR | FLR | 45,00 | 47,14 | 8,40 | 38,74 | 16,16 % |
| COF | COF | 200,00 | 200,91 | 28,70 | 172,21 | 16,14 % |
| PLTR | PLTR | 100,00 | 104,03 | 17,90 | 86,13 | 16,10 % |
| CI | CI | 290,00 | 292,46 | 42,40 | 250,06 | 15,97 % |
| AMZN | AMZN | 235,00 | 238,79 | 36,00 | 202,79 | 15,88 % |
| LYV | LYV | 145,00 | 145,84 | 20,70 | 125,14 | 15,87 % |
| BKNG | BKNG | 4.650,00 | 4.692,90 | 676,20 | 4.016,70 | 15,77 % |
| VRTX | VRTX | 470,00 | 470,02 | 64,00 | 406,02 | 15,76 % |
| GOOGL | GOOGL | 200,00 | 203,55 | 30,75 | 172,80 | 15,74 % |
| INTU | INTU | 600,00 | 604,71 | 86,00 | 518,71 | 15,67 % |
| ETN | ETN | 310,00 | 315,41 | 46,90 | 268,51 | 15,45 % |
| VLO | VLO | 135,00 | 136,18 | 19,05 | 117,13 | 15,26 % |
| DHI | DHI | 135,00 | 137,46 | 20,30 | 117,16 | 15,23 % |
| NTAP | NTAP | 115,00 | 119,72 | 19,90 | 99,82 | 15,21 % |
| APO | APO | 165,00 | 169,00 | 25,70 | 143,30 | 15,14 % |
| NKE | NKE | 75,00 | 76,98 | 11,80 | 65,18 | 15,07 % |
| GE | GE | 200,00 | 205,29 | 31,35 | 173,94 | 14,98 % |
| AKAM | AKAM | 95,00 | 98,33 | 15,70 | 82,63 | 14,97 % |
| MNST | MNST | 47,00 | 47,50 | 6,60 | 40,90 | 14,91 % |
| BKR | BKR | 47,00 | 47,41 | 6,50 | 40,91 | 14,90 % |
| CSGP | CSGP | 75,00 | 77,00 | 11,60 | 65,40 | 14,68 % |
| HAL | HAL | 25,00 | 25,65 | 3,85 | 21,80 | 14,68 % |
| KSS | KSS | 12,50 | 13,04 | 2,13 | 10,91 | 14,57 % |
| DPZ | DPZ | 450,00 | 455,85 | 63,00 | 392,85 | 14,55 % |
| GPN | GPN | 110,00 | 110,67 | 14,60 | 96,07 | 14,50 % |
| EBAY | EBAY | 67,50 | 67,62 | 8,65 | 58,97 | 14,46 % |
| BBY | BBY | 82,50 | 83,78 | 11,65 | 72,13 | 14,38 % |
| HCA | HCA | 330,00 | 334,30 | 45,50 | 288,80 | 14,27 % |
| MAR | MAR | 290,00 | 290,61 | 36,70 | 253,91 | 14,21 % |
| MPC | MPC | 145,00 | 148,00 | 21,00 | 127,00 | 14,17 % |
| SWKS | SWKS | 85,00 | 86,86 | 12,40 | 74,46 | 14,16 % |
| CF | CF | 90,00 | 92,47 | 13,50 | 78,97 | 13,97 % |
| GOOG | GOOG | 200,00 | 205,00 | 29,50 | 175,50 | 13,96 % |
| SLB | SLB | 40,00 | 40,46 | 5,35 | 35,11 | 13,93 % |
| DVN | DVN | 32,50 | 33,75 | 5,20 | 28,55 | 13,84 % |
| CNC | CNC | 62,50 | 64,82 | 9,90 | 54,92 | 13,80 % |
| NOC | NOC | 460,00 | 467,27 | 63,00 | 404,27 | 13,79 % |
| IRM | IRM | 95,00 | 99,99 | 16,40 | 83,59 | 13,65 % |
| CAT | CAT | 360,00 | 364,50 | 47,50 | 317,00 | 13,56 % |
| TXN | TXN | 180,00 | 181,90 | 23,20 | 158,70 | 13,42 % |
| FI | FI | 210,00 | 216,62 | 31,40 | 185,22 | 13,38 % |
| NXPI | NXPI | 200,00 | 209,00 | 32,60 | 176,40 | 13,38 % |
| OXY | OXY | 45,00 | 46,52 | 6,80 | 39,72 | 13,29 % |
| ELV | ELV | 400,00 | 405,10 | 52,00 | 353,10 | 13,28 % |
| GLW | GLW | 50,00 | 51,35 | 7,20 | 44,15 | 13,25 % |
| COST | COST | 1.000,00 | 1.004,68 | 121,30 | 883,38 | 13,20 % |
| DHR | DHR | 210,00 | 214,26 | 28,70 | 185,56 | 13,17 % |
| EOG | EOG | 125,00 | 125,97 | 15,50 | 110,47 | 13,15 % |
| EQIX | EQIX | 910,00 | 915,00 | 110,70 | 804,30 | 13,14 % |
| MCK | MCK | 580,00 | 599,82 | 87,20 | 512,62 | 13,14 % |
| UNH | UNH | 540,00 | 548,18 | 70,85 | 477,33 | 13,13 % |
| HLT | HLT | 250,00 | 256,27 | 35,20 | 221,07 | 13,09 % |
| ROST | ROST | 145,00 | 147,21 | 19,00 | 128,21 | 13,10 % |
| FANG | FANG | 160,00 | 164,52 | 23,00 | 141,52 | 13,06 % |
| MSFT | MSFT | 410,00 | 412,64 | 49,80 | 362,84 | 13,00 % |
| ADI | ADI | 200,00 | 206,35 | 29,30 | 177,05 | 12,96 % |
| DE | DE | 460,00 | 468,50 | 61,25 | 407,25 | 12,95 % |
| DLR | DLR | 160,00 | 161,43 | 19,70 | 141,73 | 12,89 % |
| GEHC | GEHC | 87,50 | 87,51 | 10,00 | 77,51 | 12,89 % |
| TGT | TGT | 130,00 | 134,16 | 19,00 | 115,16 | 12,89 % |
| SCHW | SCHW | 82,50 | 83,05 | 9,95 | 73,10 | 12,86 % |
| GAP | GAP | 22,00 | 23,50 | 4,00 | 19,50 | 12,82 % |
| AER | AER | 95,00 | 95,02 | 10,80 | 84,22 | 12,80 % |
| SBUX | SBUX | 105,00 | 108,18 | 15,10 | 93,08 | 12,81 % |
| BX | BX | 170,00 | 172,77 | 22,05 | 150,72 | 12,79 % |
| EA | EA | 120,00 | 123,53 | 17,10 | 106,43 | 12,75 % |
| STZ | STZ | 175,00 | 177,00 | 21,80 | 155,20 | 12,76 % |
| F | F | 10,00 | 10,01 | 1,14 | 8,87 | 12,74 % |
| A | A | 145,00 | 148,63 | 20,00 | 128,63 | 12,73 % |
| AXP | AXP | 310,00 | 319,00 | 43,80 | 275,20 | 12,65 % |
| ZTS | ZTS | 170,00 | 171,94 | 21,00 | 150,94 | 12,63 % |
| DIS | DIS | 110,00 | 114,30 | 16,55 | 97,75 | 12,53 % |
| GM | GM | 45,00 | 49,09 | 9,10 | 39,99 | 12,53 % |
| HON | HON | 220,00 | 222,44 | 26,90 | 195,54 | 12,51 % |
| FDX | FDX | 240,00 | 249,40 | 36,05 | 213,35 | 12,49 % |
| JCI | JCI | 75,00 | 77,00 | 10,30 | 66,70 | 12,44 % |
| AAPL | AAPL | 220,00 | 228,70 | 32,95 | 195,75 | 12,39 % |
| ACN | ACN | 380,00 | 386,20 | 48,10 | 338,10 | 12,39 % |
| PGR | PGR | 240,00 | 248,92 | 35,40 | 213,52 | 12,40 % |
| CAH | CAH | 125,00 | 125,33 | 14,10 | 111,23 | 12,38 % |
| MOS | MOS | 25,00 | 27,35 | 5,10 | 22,25 | 12,36 % |
| ADM | ADM | 50,00 | 50,02 | 5,50 | 44,52 | 12,31 % |
| TMO | TMO | 590,00 | 593,75 | 68,10 | 525,65 | 12,24 % |
| MTB | MTB | 195,00 | 195,87 | 22,10 | 173,77 | 12,22 % |
| NSC | NSC | 250,00 | 250,32 | 27,50 | 222,82 | 12,20 % |
| SYK | SYK | 390,00 | 391,29 | 43,60 | 347,69 | 12,17 % |
| MMM | MMM | 150,00 | 151,44 | 17,70 | 133,74 | 12,16 % |
| CSX | CSX | 32,50 | 32,61 | 3,60 | 29,01 | 12,03 % |
| BLK | BLK | 1.010,00 | 1.013,75 | 112,00 | 901,75 | 12,00 % |
| HPQ | HPQ | 30,00 | 32,00 | 5,20 | 26,80 | 11,94 % |
| INTC | INTC | 18,00 | 19,48 | 3,40 | 16,08 | 11,94 % |
| SHW | SHW | 350,00 | 357,64 | 45,00 | 312,64 | 11,95 % |
| ALL | ALL | 190,00 | 191,98 | 22,20 | 169,78 | 11,91 % |
| BSX | BSX | 100,00 | 103,75 | 14,40 | 89,35 | 11,92 % |
| TMUS | TMUS | 230,00 | 234,50 | 29,00 | 205,50 | 11,92 % |
| APD | APD | 330,00 | 338,07 | 43,10 | 294,97 | 11,88 % |
| AMT | AMT | 185,00 | 185,37 | 19,90 | 165,47 | 11,80 % |
| LOW | LOW | 250,00 | 256,50 | 32,90 | 223,60 | 11,81 % |
| MA | MA | 560,00 | 563,95 | 62,30 | 501,65 | 11,63 % |
| BK | BK | 85,00 | 85,19 | 9,00 | 76,19 | 11,56 % |
| HD | HD | 410,00 | 411,13 | 43,65 | 367,48 | 11,57 % |
| AIG | AIG | 72,50 | 73,10 | 8,10 | 65,00 | 11,54 % |
| CMI | CMI | 340,00 | 348,21 | 43,20 | 305,01 | 11,47 % |
| IBM | IBM | 260,00 | 262,00 | 28,65 | 233,35 | 11,42 % |
| IFF | IFF | 85,00 | 86,40 | 10,10 | 76,30 | 11,40 % |
| SU | SU | 37,00 | 37,56 | 4,35 | 33,21 | 11,41 % |
| PSX | PSX | 115,00 | 117,86 | 14,60 | 103,26 | 11,37 % |
| BMY | BMY | 60,00 | 60,05 | 6,15 | 53,90 | 11,32 % |
| CARR | CARR | 62,50 | 63,15 | 7,00 | 56,15 | 11,31 % |
| MS | MS | 135,00 | 138,49 | 17,20 | 121,29 | 11,30 % |
| C | C | 80,00 | 80,29 | 8,40 | 71,89 | 11,28 % |
| NEE | NEE | 70,00 | 71,05 | 8,10 | 62,95 | 11,20 % |
| SYF | SYF | 65,00 | 67,55 | 9,10 | 58,45 | 11,21 % |
| GS | GS | 620,00 | 636,50 | 78,65 | 557,85 | 11,14 % |
| PNC | PNC | 195,00 | 197,64 | 22,20 | 175,44 | 11,15 % |
| AMGN | AMGN | 280,00 | 288,01 | 35,95 | 252,06 | 11,08 % |
| V | V | 340,00 | 346,01 | 39,90 | 306,11 | 11,07 % |
| GILD | GILD | 97,50 | 97,85 | 10,05 | 87,80 | 11,05 % |
| IWM | IWM | 220,00 | 223,83 | 25,72 | 198,11 | 11,05 % |
| WMT | WMT | 97,50 | 99,80 | 12,00 | 87,80 | 11,05 % |
| ABBV | ABBV | 190,00 | 190,14 | 18,85 | 171,29 | 10,92 % |
| CMG | CMG | 55,00 | 59,63 | 10,05 | 49,58 | 10,93 % |
| ICE | ICE | 160,00 | 160,39 | 16,10 | 144,29 | 10,89 % |
| WMB | WMB | 55,00 | 56,20 | 6,60 | 49,60 | 10,89 % |
| HSY | HSY | 145,00 | 147,79 | 17,00 | 130,79 | 10,86 % |
| TSCO | TSCO | 50,00 | 54,00 | 8,90 | 45,10 | 10,86 % |
| DRI | DRI | 195,00 | 198,67 | 22,70 | 175,97 | 10,81 % |
| SPGI | SPGI | 510,00 | 518,38 | 58,10 | 460,28 | 10,80 % |
| WFC | WFC | 77,50 | 78,14 | 8,20 | 69,94 | 10,81 % |
| CPRT | CPRT | 57,50 | 57,70 | 5,80 | 51,90 | 10,79 % |
| COR | COR | 250,00 | 254,43 | 28,70 | 225,73 | 10,75 % |
| UNP | UNP | 240,00 | 243,02 | 26,30 | 216,72 | 10,74 % |
| TROW | TROW | 115,00 | 115,27 | 11,40 | 103,87 | 10,72 % |
| KMI | KMI | 27,00 | 27,69 | 3,30 | 24,39 | 10,70 % |
| CPNG | CPNG | 22,00 | 23,58 | 3,70 | 19,88 | 10,66 % |
| MET | MET | 85,00 | 85,92 | 9,10 | 76,82 | 10,65 % |
| LMT | LMT | 450,00 | 455,42 | 48,30 | 407,12 | 10,53 % |
| TSN | TSN | 57,50 | 57,74 | 5,70 | 52,04 | 10,49 % |
| PCAR | PCAR | 105,00 | 109,15 | 14,10 | 95,05 | 10,47 % |
| JPM | JPM | 260,00 | 268,69 | 33,20 | 235,49 | 10,41 % |
| KR | KR | 60,00 | 63,01 | 8,65 | 54,36 | 10,38 % |
| UPS | UPS | 110,00 | 111,93 | 12,20 | 99,73 | 10,30 % |
| LIN | LIN | 450,00 | 454,21 | 46,00 | 408,21 | 10,24 % |
| TJX | TJX | 120,00 | 123,59 | 14,70 | 108,89 | 10,20 % |
| PM | PM | 130,00 | 130,39 | 12,30 | 118,09 | 10,09 % |
| COP | COP | 97,50 | 98,50 | 9,90 | 88,60 | 10,05 % |
| CB | CB | 270,00 | 273,93 | 28,50 | 245,43 | 10,01 % |
| CME | CME | 240,00 | 240,65 | 22,50 | 218,15 | 10,02 % |
| DOW | DOW | 37,50 | 37,80 | 3,70 | 34,10 | 9,97 % |
| MDT | MDT | 90,00 | 90,53 | 8,65 | 81,88 | 9,92 % |
| GD | GD | 250,00 | 256,59 | 29,00 | 227,59 | 9,85 % |
| MCD | MCD | 290,00 | 290,05 | 25,90 | 264,15 | 9,79 % |
| MDLZ | MDLZ | 55,00 | 57,41 | 7,30 | 50,11 | 9,76 % |
| CVS | CVS | 55,00 | 56,20 | 6,05 | 50,15 | 9,67 % |
| WM | WM | 220,00 | 223,72 | 23,10 | 200,62 | 9,66 % |
| BRK.B | BRK.B | 460,00 | 467,00 | 47,00 | 420,00 | 9,52 % |
| STT | STT | 97,50 | 98,17 | 9,10 | 89,07 | 9,46 % |
| SPY | SPY | 600,00 | 601,10 | 52,76 | 548,34 | 9,42 % |
| ZBH | ZBH | 105,00 | 108,16 | 12,20 | 95,96 | 9,42 % |
| EMR | EMR | 125,00 | 128,25 | 14,00 | 114,25 | 9,41 % |
| CTSH | CTSH | 82,50 | 83,05 | 7,60 | 75,45 | 9,34 % |
| MRK | MRK | 95,00 | 99,99 | 13,05 | 86,94 | 9,27 % |
| OKE | OKE | 95,00 | 98,15 | 11,20 | 86,95 | 9,26 % |
| TFC | TFC | 45,00 | 46,89 | 5,70 | 41,19 | 9,25 % |
| BAX | BAX | 30,00 | 31,67 | 4,20 | 27,47 | 9,21 % |
| PLD | PLD | 115,00 | 117,84 | 12,50 | 105,34 | 9,17 % |
| AFL | AFL | 105,00 | 106,71 | 10,50 | 96,21 | 9,14 % |
| CSCO | CSCO | 60,00 | 61,04 | 6,05 | 54,99 | 9,11 % |
| XOM | XOM | 105,00 | 107,20 | 10,85 | 96,35 | 8,98 % |
| RTX | RTX | 125,00 | 129,92 | 15,10 | 114,82 | 8,87 % |
| SPG | SPG | 170,00 | 173,14 | 17,00 | 156,14 | 8,87 % |
| ADP | ADP | 300,00 | 307,32 | 31,50 | 275,82 | 8,77 % |
| DD | DD | 75,00 | 76,08 | 7,10 | 68,98 | 8,73 % |
| BALL | BALL | 55,00 | 55,68 | 5,00 | 50,68 | 8,52 % |
| D | D | 55,00 | 56,10 | 5,40 | 50,70 | 8,48 % |
| PRU | PRU | 115,00 | 118,89 | 12,80 | 106,09 | 8,40 % |
| PPG | PPG | 110,00 | 111,99 | 10,50 | 101,49 | 8,39 % |
| SHEL | SHEL | 65,00 | 65,17 | 5,20 | 59,97 | 8,39 % |
| FIS | FIS | 80,00 | 81,88 | 8,00 | 73,88 | 8,28 % |
| KO | KO | 62,50 | 63,37 | 5,60 | 57,77 | 8,19 % |
| SYY | SYY | 70,00 | 72,31 | 7,60 | 64,71 | 8,17 % |
| IP | IP | 55,00 | 55,99 | 5,10 | 50,89 | 8,08 % |
| PEG | PEG | 82,50 | 83,47 | 7,10 | 76,37 | 8,03 % |
| SO | SO | 82,50 | 83,97 | 7,60 | 76,37 | 8,03 % |
| CVX | CVX | 145,00 | 149,34 | 15,05 | 134,29 | 7,98 % |
| YUM | YUM | 130,00 | 131,50 | 11,10 | 120,40 | 7,97 % |
| ABT | ABT | 125,00 | 128,93 | 13,00 | 115,93 | 7,82 % |
| USB | USB | 45,00 | 46,87 | 5,10 | 41,77 | 7,73 % |
| JNJ | JNJ | 150,00 | 151,87 | 12,25 | 139,62 | 7,43 % |
| VZ | VZ | 40,00 | 40,06 | 2,82 | 37,24 | 7,41 % |
| PG | PG | 165,00 | 168,76 | 15,05 | 153,71 | 7,35 % |
| PAYX | PAYX | 145,00 | 148,62 | 13,50 | 135,12 | 7,31 % |
| AEP | AEP | 95,00 | 99,00 | 10,40 | 88,60 | 7,22 % |
| KDP | KDP | 32,00 | 32,52 | 2,65 | 29,87 | 7,13 % |
| FAST | FAST | 72,50 | 73,79 | 6,00 | 67,79 | 6,95 % |
| MO | MO | 52,50 | 52,70 | 3,55 | 49,15 | 6,82 % |
| NDAQ | NDAQ | 80,00 | 82,50 | 7,60 | 74,90 | 6,81 % |
| CCI | CCI | 87,50 | 89,49 | 7,50 | 81,99 | 6,72 % |
| BUD | BUD | 47,50 | 48,69 | 4,10 | 44,59 | 6,53 % |
| HAS | HAS | 55,00 | 56,64 | 5,00 | 51,64 | 6,51 % |
| WBD | WBD | 10,00 | 10,16 | 0,77 | 9,39 | 6,50 % |
| CL | CL | 85,00 | 87,03 | 7,20 | 79,83 | 6,48 % |
| PEP | PEP | 145,00 | 149,97 | 13,70 | 136,27 | 6,41 % |
| MKC | MKC | 75,00 | 78,03 | 7,50 | 70,53 | 6,34 % |
| LYB | LYB | 75,00 | 77,10 | 6,50 | 70,60 | 6,23 % |
| FITB | FITB | 42,00 | 43,57 | 4,00 | 39,57 | 6,14 % |
| PFE | PFE | 25,00 | 26,24 | 2,66 | 23,58 | 6,02 % |
| KVUE | KVUE | 20,00 | 21,19 | 2,29 | 18,90 | 5,82 % |
| KMB | KMB | 130,00 | 130,45 | 7,50 | 122,95 | 5,73 % |
| GIS | GIS | 57,50 | 59,90 | 5,50 | 54,40 | 5,70 % |
| CMCSA | CMCSA | 32,50 | 33,19 | 2,41 | 30,78 | 5,59 % |
| BAC | BAC | 45,00 | 46,48 | 3,85 | 42,63 | 5,56 % |
| BP | BP | 30,00 | 30,87 | 2,35 | 28,52 | 5,19 % |
| DUK | DUK | 110,00 | 113,20 | 8,50 | 104,70 | 5,06 % |
| BTI | BTI | 37,00 | 39,81 | 4,20 | 35,61 | 3,90 % |
| RIO | RIO | 57,50 | 59,85 | 4,50 | 55,35 | 3,88 % |
| KHC | KHC | 27,50 | 29,27 | 2,70 | 26,57 | 3,50 % |
| BHP | BHP | 47,50 | 48,93 | 3,00 | 45,93 | 3,42 % |
| EXC | EXC | 40,00 | 40,60 | 1,55 | 39,05 | 2,43 % |
| HSBC | HSBC | 50,00 | 51,30 | 2,00 | 49,30 | 1,42 % |
| O | O | 52,50 | 54,49 | 2,65 | 51,84 | 1,27 % |
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.