In the Money Covered Calls for 09/17/2027 - 377 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 |
|---|---|---|---|---|---|---|
| CRWD | CRWD | 210,00 | 214,44 | 52,70 | 161,74 | 29,84 % |
| AMD | AMD | 450,00 | 455,09 | 108,30 | 346,79 | 29,76 % |
| ERO | ERO | 35,00 | 35,32 | 8,30 | 27,02 | 29,53 % |
| SOFI | SOFI | 17,00 | 18,44 | 5,30 | 13,14 | 29,38 % |
| ANET | ANET | 190,00 | 191,35 | 44,10 | 147,25 | 29,03 % |
| WING | WING | 115,00 | 115,42 | 26,00 | 89,42 | 28,61 % |
| LPTH | LPTH | 7,50 | 9,64 | 3,80 | 5,84 | 28,42 % |
| AMAT | AMAT | 430,00 | 436,17 | 101,05 | 335,12 | 28,31 % |
| SHOP | SHOP | 145,00 | 146,00 | 33,00 | 113,00 | 28,32 % |
| GEV | GEV | 940,00 | 943,22 | 208,00 | 735,22 | 27,85 % |
| AA | AA | 50,00 | 51,13 | 12,00 | 39,13 | 27,78 % |
| GFS | GFS | 40,00 | 43,86 | 12,50 | 31,36 | 27,55 % |
| FSLR | FSLR | 200,00 | 206,46 | 49,50 | 156,96 | 27,43 % |
| PANW | PANW | 330,00 | 331,25 | 72,00 | 259,25 | 27,29 % |
| FTNT | FTNT | 155,00 | 157,79 | 36,00 | 121,79 | 27,26 % |
| AAP | AAP | 42,50 | 42,72 | 9,30 | 33,42 | 27,17 % |
| KLAC | KLAC | 170,00 | 173,27 | 39,30 | 133,97 | 26,89 % |
| TSLA | TSLA | 370,00 | 374,64 | 82,35 | 292,29 | 26,59 % |
| NOVT | NOVT | 145,00 | 147,24 | 32,50 | 114,74 | 26,37 % |
| AKAM | AKAM | 105,00 | 105,90 | 22,80 | 83,10 | 26,35 % |
| FUTU | FUTU | 120,00 | 120,31 | 25,00 | 95,31 | 25,90 % |
| MCHP | MCHP | 72,50 | 73,00 | 15,40 | 57,60 | 25,87 % |
| PINS | PINS | 20,00 | 20,84 | 4,95 | 15,89 | 25,87 % |
| NCLH | NCLH | 15,00 | 15,58 | 3,65 | 11,93 | 25,73 % |
| GRRR | GRRR | 12,50 | 13,77 | 3,80 | 9,97 | 25,38 % |
| PWR | PWR | 620,00 | 622,75 | 128,00 | 494,75 | 25,32 % |
| ETSY | ETSY | 80,00 | 82,03 | 18,15 | 63,88 | 25,23 % |
| JBL | JBL | 300,00 | 305,07 | 65,50 | 239,57 | 25,22 % |
| HPE | HPE | 50,00 | 53,59 | 13,60 | 39,99 | 25,05 % |
| SE | SE | 110,00 | 113,42 | 25,45 | 87,97 | 25,04 % |
| Z | Z | 32,50 | 34,50 | 8,50 | 26,00 | 25,00 % |
| EXPE | EXPE | 300,00 | 303,14 | 62,90 | 240,24 | 24,88 % |
| VG | VG | 12,50 | 14,51 | 4,50 | 10,01 | 24,88 % |
| WHR | WHR | 37,50 | 38,86 | 8,80 | 30,06 | 24,76 % |
| ON | ON | 70,00 | 73,65 | 17,50 | 56,15 | 24,67 % |
| HUM | HUM | 400,00 | 408,08 | 87,00 | 321,08 | 24,58 % |
| NTAP | NTAP | 185,00 | 185,10 | 36,50 | 148,60 | 24,50 % |
| CE | CE | 45,00 | 45,36 | 9,20 | 36,16 | 24,45 % |
| CROX | CROX | 115,00 | 116,00 | 23,50 | 92,50 | 24,32 % |
| ADBE | ADBE | 280,00 | 281,47 | 56,05 | 225,42 | 24,21 % |
| SPOT | SPOT | 560,00 | 564,30 | 112,00 | 452,30 | 23,81 % |
| CSGP | CSGP | 30,00 | 31,85 | 7,60 | 24,25 | 23,71 % |
| VST | VST | 140,00 | 144,34 | 31,15 | 113,19 | 23,69 % |
| LYFT | LYFT | 17,00 | 17,26 | 3,50 | 13,76 | 23,56 % |
| SLV | SLV | 60,00 | 60,50 | 11,90 | 48,60 | 23,45 % |
| BLDR | BLDR | 60,00 | 64,12 | 15,50 | 48,62 | 23,41 % |
| QCOM | QCOM | 165,00 | 168,50 | 34,75 | 133,75 | 23,36 % |
| TGTX | TGTX | 55,00 | 56,90 | 12,30 | 44,60 | 23,32 % |
| SNPS | SNPS | 410,00 | 415,98 | 83,00 | 332,98 | 23,13 % |
| DASH | DASH | 220,00 | 227,68 | 48,95 | 178,73 | 23,09 % |
| FCX | FCX | 72,50 | 72,75 | 13,85 | 58,90 | 23,09 % |
| ONON | ONON | 27,50 | 28,34 | 6,00 | 22,34 | 23,08 % |
| VEEV | VEEV | 280,00 | 282,00 | 54,50 | 227,50 | 23,08 % |
| VLO | VLO | 370,00 | 370,12 | 69,50 | 300,62 | 23,08 % |
| ASML | ASML | 1.640,00 | 1.647,19 | 314,00 | 1.333,19 | 23,01 % |
| INTU | INTU | 340,00 | 349,58 | 73,20 | 276,38 | 23,02 % |
| TTWO | TTWO | 210,00 | 214,60 | 43,90 | 170,70 | 23,02 % |
| DOCU | DOCU | 67,50 | 68,45 | 13,55 | 54,90 | 22,95 % |
| XYZ | XYZ | 80,00 | 83,40 | 18,20 | 65,20 | 22,71 % |
| AVGO | AVGO | 350,00 | 356,45 | 71,05 | 285,40 | 22,63 % |
| B | B | 45,00 | 45,37 | 8,65 | 36,72 | 22,57 % |
| CRM | CRM | 260,00 | 264,14 | 51,95 | 212,19 | 22,53 % |
| BIDU | BIDU | 95,00 | 95,58 | 18,00 | 77,58 | 22,45 % |
| KSS | KSS | 17,00 | 19,34 | 5,45 | 13,89 | 22,39 % |
| MPC | MPC | 380,00 | 389,95 | 79,30 | 310,65 | 22,32 % |
| NRG | NRG | 110,00 | 111,80 | 21,70 | 90,10 | 22,09 % |
| GTX | GTX | 27,00 | 27,42 | 5,30 | 22,12 | 22,06 % |
| XPO | XPO | 185,00 | 188,56 | 37,00 | 151,56 | 22,06 % |
| CEG | CEG | 280,00 | 285,05 | 55,60 | 229,45 | 22,03 % |
| WPM | WPM | 150,00 | 154,00 | 31,00 | 123,00 | 21,95 % |
| CDNS | CDNS | 300,00 | 304,41 | 58,00 | 246,41 | 21,75 % |
| MELI | MELI | 1.990,00 | 1.997,24 | 362,70 | 1.634,54 | 21,75 % |
| DKNG | DKNG | 22,50 | 24,24 | 5,75 | 18,49 | 21,69 % |
| SWKS | SWKS | 72,50 | 72,93 | 13,30 | 59,63 | 21,58 % |
| NEM | NEM | 130,00 | 130,44 | 23,50 | 106,94 | 21,56 % |
| CF | CF | 135,00 | 137,48 | 26,30 | 111,18 | 21,42 % |
| MOS | MOS | 25,00 | 25,49 | 4,90 | 20,59 | 21,42 % |
| RIG | RIG | 5,50 | 6,02 | 1,49 | 4,53 | 21,41 % |
| ACN | ACN | 190,00 | 193,12 | 36,50 | 156,62 | 21,31 % |
| META | META | 610,00 | 613,88 | 110,95 | 502,93 | 21,29 % |
| UBER | UBER | 75,00 | 75,96 | 14,10 | 61,86 | 21,24 % |
| GOLD | GOLD | 40,00 | 42,50 | 9,50 | 33,00 | 21,21 % |
| ULTA | ULTA | 540,00 | 548,50 | 103,00 | 445,50 | 21,21 % |
| SOXX | SOXX | 500,00 | 502,00 | 89,00 | 413,00 | 21,07 % |
| NXPI | NXPI | 220,00 | 224,82 | 43,00 | 181,82 | 21,00 % |
| GDX | GDX | 101,00 | 101,49 | 18,00 | 83,49 | 20,97 % |
| AEM | AEM | 200,00 | 208,90 | 43,50 | 165,40 | 20,92 % |
| SHAK | SHAK | 65,00 | 69,30 | 15,50 | 53,80 | 20,82 % |
| NU | NU | 15,00 | 15,67 | 3,25 | 12,42 | 20,79 % |
| ABNB | ABNB | 185,00 | 185,27 | 32,00 | 153,27 | 20,70 % |
| ADSK | ADSK | 230,00 | 237,60 | 47,00 | 190,60 | 20,67 % |
| CAT | CAT | 800,00 | 801,72 | 138,25 | 663,47 | 20,58 % |
| CCL | CCL | 23,00 | 23,48 | 4,40 | 19,08 | 20,56 % |
| CMG | CMG | 37,50 | 37,62 | 6,50 | 31,12 | 20,52 % |
| UAL | UAL | 105,00 | 108,72 | 21,50 | 87,22 | 20,39 % |
| ZM | ZM | 95,00 | 97,04 | 18,00 | 79,04 | 20,19 % |
| APH | APH | 82,50 | 82,67 | 14,00 | 68,67 | 20,14 % |
| KKR | KKR | 105,00 | 106,43 | 18,90 | 87,53 | 19,96 % |
| ETN | ETN | 390,00 | 390,85 | 65,50 | 325,35 | 19,87 % |
| NVDA | NVDA | 225,00 | 229,62 | 41,90 | 187,72 | 19,86 % |
| BAX | BAX | 25,00 | 25,27 | 4,40 | 20,87 | 19,79 % |
| ISRG | ISRG | 370,00 | 371,36 | 62,50 | 308,86 | 19,80 % |
| TXN | TXN | 250,00 | 253,74 | 45,00 | 208,74 | 19,77 % |
| WSM | WSM | 220,00 | 221,72 | 38,00 | 183,72 | 19,75 % |
| RCL | RCL | 260,00 | 265,91 | 48,70 | 217,21 | 19,70 % |
| LUV | LUV | 37,50 | 38,59 | 7,25 | 31,34 | 19,67 % |
| TSM | TSM | 410,00 | 416,50 | 73,85 | 342,65 | 19,66 % |
| URI | URI | 980,00 | 991,00 | 172,00 | 819,00 | 19,66 % |
| NFLX | NFLX | 80,00 | 82,24 | 15,35 | 66,89 | 19,61 % |
| WDAY | WDAY | 200,00 | 205,25 | 38,00 | 167,25 | 19,58 % |
| EL | EL | 100,00 | 101,15 | 17,50 | 83,65 | 19,55 % |
| SMH | SMH | 550,00 | 553,25 | 93,00 | 460,25 | 19,50 % |
| GCO | GCO | 30,00 | 33,52 | 8,40 | 25,12 | 19,43 % |
| TPR | TPR | 120,00 | 122,19 | 21,70 | 100,48 | 19,42 % |
| PDD | PDD | 80,00 | 81,65 | 14,65 | 67,00 | 19,40 % |
| ALGN | ALGN | 155,00 | 159,85 | 30,00 | 129,85 | 19,36 % |
| BABA | BABA | 110,00 | 111,66 | 19,50 | 92,16 | 19,36 % |
| BIIB | BIIB | 220,00 | 224,51 | 39,70 | 184,81 | 19,04 % |
| DECK | DECK | 80,00 | 84,50 | 17,20 | 67,30 | 18,87 % |
| GPN | GPN | 90,00 | 92,81 | 17,10 | 75,71 | 18,87 % |
| BA | BA | 210,00 | 210,23 | 33,50 | 176,73 | 18,82 % |
| CNC | CNC | 67,50 | 67,84 | 11,00 | 56,84 | 18,75 % |
| NUE | NUE | 260,00 | 263,97 | 45,00 | 218,97 | 18,74 % |
| ADI | ADI | 350,00 | 357,10 | 62,00 | 295,10 | 18,60 % |
| LLY | LLY | 1.140,00 | 1.159,55 | 198,00 | 961,55 | 18,56 % |
| HWM | HWM | 250,00 | 254,10 | 43,20 | 210,90 | 18,54 % |
| STLD | STLD | 240,00 | 248,01 | 45,50 | 202,51 | 18,51 % |
| ZTS | ZTS | 75,00 | 76,28 | 13,00 | 63,28 | 18,52 % |
| CPNG | CPNG | 15,00 | 15,59 | 2,93 | 12,66 | 18,48 % |
| HPQ | HPQ | 30,00 | 31,93 | 6,60 | 25,33 | 18,44 % |
| DG | DG | 130,00 | 131,20 | 21,40 | 109,80 | 18,40 % |
| TOL | TOL | 140,00 | 140,70 | 22,40 | 118,30 | 18,34 % |
| PSX | PSX | 250,00 | 256,18 | 44,80 | 211,38 | 18,27 % |
| USO | USO | 142,00 | 142,09 | 22,00 | 120,09 | 18,24 % |
| IBKR | IBKR | 90,00 | 92,36 | 16,20 | 76,16 | 18,16 % |
| SIVR | SIVR | 62,00 | 62,67 | 10,20 | 52,47 | 18,16 % |
| DAL | DAL | 77,50 | 78,75 | 13,15 | 65,60 | 18,14 % |
| DLTR | DLTR | 130,00 | 132,58 | 22,50 | 110,08 | 18,10 % |
| SAP | SAP | 210,00 | 217,03 | 39,10 | 177,93 | 18,02 % |
| CMI | CMI | 540,00 | 547,42 | 89,70 | 457,72 | 17,98 % |
| CTSH | CTSH | 65,00 | 65,20 | 10,10 | 55,10 | 17,97 % |
| AMZN | AMZN | 255,00 | 259,26 | 43,00 | 216,26 | 17,91 % |
| AZO | AZO | 2.950,00 | 2.970,00 | 468,00 | 2.502,00 | 17,91 % |
| HUBB | HUBB | 440,00 | 443,31 | 70,00 | 373,31 | 17,86 % |
| WYNN | WYNN | 90,00 | 91,03 | 14,60 | 76,44 | 17,75 % |
| DXCM | DXCM | 85,00 | 89,71 | 17,50 | 72,21 | 17,71 % |
| BSX | BSX | 45,00 | 46,94 | 8,70 | 38,24 | 17,68 % |
| PSKY | PSKY | 10,00 | 11,04 | 2,53 | 8,51 | 17,51 % |
| HAL | HAL | 37,00 | 37,29 | 5,80 | 31,49 | 17,50 % |
| GOOGL | GOOGL | 340,00 | 343,07 | 53,50 | 289,57 | 17,41 % |
| HMY | HMY | 20,00 | 20,74 | 3,70 | 17,04 | 17,40 % |
| QRVO | QRVO | 100,00 | 100,68 | 15,50 | 85,18 | 17,40 % |
| NVO | NVO | 45,00 | 47,26 | 8,90 | 38,36 | 17,31 % |
| GE | GE | 330,00 | 333,61 | 52,00 | 281,61 | 17,18 % |
| NKE | NKE | 37,50 | 38,52 | 6,50 | 32,02 | 17,11 % |
| IR | IR | 75,00 | 77,05 | 13,00 | 64,05 | 17,10 % |
| GOOG | GOOG | 335,00 | 339,67 | 53,50 | 286,17 | 17,06 % |
| BBWI | BBWI | 17,50 | 18,96 | 4,00 | 14,96 | 16,98 % |
| REGN | REGN | 840,00 | 853,20 | 135,00 | 718,20 | 16,96 % |
| GEHC | GEHC | 70,00 | 70,56 | 10,70 | 59,86 | 16,94 % |
| DOW | DOW | 30,00 | 30,36 | 4,70 | 25,66 | 16,91 % |
| DHI | DHI | 140,00 | 142,26 | 22,50 | 119,76 | 16,90 % |
| PZZA | PZZA | 22,50 | 22,65 | 3,40 | 19,25 | 16,88 % |
| DE | DE | 680,00 | 694,99 | 113,00 | 581,99 | 16,84 % |
| CSCO | CSCO | 105,00 | 108,56 | 18,65 | 89,91 | 16,79 % |
| GME | GME | 18,00 | 19,28 | 3,85 | 15,43 | 16,66 % |
| TECK | TECK | 65,00 | 67,92 | 12,20 | 55,72 | 16,65 % |
| FANG | FANG | 200,00 | 202,94 | 31,30 | 171,64 | 16,52 % |
| IBM | IBM | 230,00 | 234,44 | 37,05 | 197,39 | 16,52 % |
| LYV | LYV | 175,00 | 177,49 | 27,30 | 150,19 | 16,52 % |
| SLB | SLB | 57,50 | 58,05 | 8,70 | 49,35 | 16,51 % |
| LYB | LYB | 65,00 | 65,06 | 9,20 | 55,86 | 16,36 % |
| HCA | HCA | 400,00 | 403,56 | 59,50 | 344,06 | 16,26 % |
| ARES | ARES | 140,00 | 141,44 | 21,00 | 120,44 | 16,24 % |
| DPZ | DPZ | 340,00 | 342,30 | 49,60 | 292,70 | 16,16 % |
| OXY | OXY | 60,00 | 60,61 | 8,95 | 51,66 | 16,14 % |
| JD | JD | 27,00 | 27,70 | 4,45 | 23,25 | 16,13 % |
| PCG | PCG | 13,00 | 13,90 | 2,70 | 11,20 | 16,07 % |
| MSFT | MSFT | 505,00 | 509,17 | 74,00 | 435,17 | 16,05 % |
| PHM | PHM | 120,00 | 123,13 | 19,70 | 103,43 | 16,02 % |
| VRTX | VRTX | 540,00 | 548,51 | 83,00 | 465,51 | 16,00 % |
| BX | BX | 135,00 | 137,80 | 21,40 | 116,40 | 15,98 % |
| DHR | DHR | 210,00 | 211,06 | 30,00 | 181,06 | 15,99 % |
| ELV | ELV | 410,00 | 414,78 | 61,10 | 353,68 | 15,92 % |
| TGT | TGT | 160,00 | 164,01 | 26,00 | 138,01 | 15,93 % |
| TMO | TMO | 610,00 | 618,43 | 92,00 | 526,43 | 15,87 % |
| EMR | EMR | 145,00 | 148,98 | 23,80 | 125,18 | 15,83 % |
| STT | STT | 190,00 | 190,04 | 25,80 | 164,24 | 15,68 % |
| MCK | MCK | 920,00 | 921,38 | 125,00 | 796,38 | 15,52 % |
| NTES | NTES | 115,00 | 117,05 | 17,50 | 99,55 | 15,52 % |
| FDX | FDX | 310,00 | 316,54 | 48,15 | 268,39 | 15,50 % |
| UNH | UNH | 400,00 | 400,23 | 53,90 | 346,33 | 15,50 % |
| AAL | AAL | 10,00 | 13,01 | 4,35 | 8,66 | 15,47 % |
| EQIX | EQIX | 1.040,00 | 1.040,83 | 140,00 | 900,83 | 15,45 % |
| SPGI | SPGI | 430,00 | 434,00 | 61,30 | 372,70 | 15,37 % |
| TRGP | TRGP | 280,00 | 287,82 | 45,00 | 242,82 | 15,31 % |
| DVN | DVN | 47,50 | 48,79 | 7,55 | 41,24 | 15,18 % |
| MRK | MRK | 150,00 | 151,69 | 21,45 | 130,24 | 15,17 % |
| APO | APO | 130,00 | 134,49 | 21,50 | 112,99 | 15,05 % |
| ROST | ROST | 230,00 | 231,47 | 31,50 | 199,97 | 15,01 % |
| ZBH | ZBH | 95,00 | 98,93 | 16,30 | 82,63 | 14,97 % |
| M | M | 20,00 | 22,40 | 5,00 | 17,40 | 14,94 % |
| LEN | LEN | 80,00 | 84,81 | 15,20 | 69,61 | 14,93 % |
| DD | DD | 130,00 | 131,13 | 18,00 | 113,13 | 14,91 % |
| IFF | IFF | 85,00 | 85,78 | 11,80 | 73,98 | 14,90 % |
| A | A | 145,00 | 149,72 | 23,50 | 126,22 | 14,88 % |
| AMGN | AMGN | 440,00 | 443,00 | 60,00 | 383,00 | 14,88 % |
| IGV | IGV | 105,00 | 106,95 | 15,55 | 91,40 | 14,88 % |
| BBY | BBY | 85,00 | 87,30 | 13,30 | 74,00 | 14,86 % |
| AAPL | AAPL | 325,00 | 327,70 | 44,45 | 283,25 | 14,74 % |
| HLT | HLT | 310,00 | 314,35 | 44,00 | 270,35 | 14,67 % |
| XLK | XLK | 185,00 | 185,88 | 24,55 | 161,33 | 14,67 % |
| JCI | JCI | 135,00 | 139,25 | 21,50 | 117,75 | 14,65 % |
| LVS | LVS | 42,50 | 44,07 | 7,00 | 37,07 | 14,65 % |
| COP | COP | 135,00 | 135,84 | 17,95 | 117,89 | 14,51 % |
| MAR | MAR | 330,00 | 332,25 | 44,00 | 288,25 | 14,49 % |
| SYK | SYK | 310,00 | 317,40 | 46,50 | 270,90 | 14,43 % |
| GAP | GAP | 22,00 | 22,33 | 3,10 | 19,23 | 14,40 % |
| BHP | BHP | 92,50 | 92,88 | 12,00 | 80,88 | 14,37 % |
| ADM | ADM | 82,50 | 84,38 | 12,20 | 72,18 | 14,30 % |
| GM | GM | 85,00 | 87,22 | 12,85 | 74,37 | 14,29 % |
| HON | HON | 200,00 | 206,98 | 32,00 | 174,98 | 14,30 % |
| COF | COF | 210,00 | 216,60 | 32,80 | 183,80 | 14,25 % |
| FOXA | FOXA | 65,00 | 67,91 | 11,00 | 56,91 | 14,22 % |
| CI | CI | 280,00 | 282,84 | 37,50 | 245,34 | 14,13 % |
| EBAY | EBAY | 105,00 | 106,06 | 14,00 | 92,06 | 14,06 % |
| IRM | IRM | 115,00 | 115,35 | 14,50 | 100,85 | 14,03 % |
| KBH | KBH | 50,00 | 54,86 | 11,00 | 43,86 | 14,00 % |
| SBUX | SBUX | 105,00 | 105,80 | 13,60 | 92,20 | 13,88 % |
| SHW | SHW | 330,00 | 332,26 | 42,50 | 289,76 | 13,89 % |
| SCHW | SCHW | 110,00 | 110,16 | 13,45 | 96,71 | 13,74 % |
| TMUS | TMUS | 185,00 | 189,00 | 26,30 | 162,70 | 13,71 % |
| DRI | DRI | 220,00 | 220,03 | 26,50 | 193,53 | 13,68 % |
| SBSW | SBSW | 12,00 | 13,06 | 2,50 | 10,56 | 13,64 % |
| GWW | GWW | 1.280,00 | 1.284,85 | 158,00 | 1.126,85 | 13,59 % |
| EW | EW | 90,00 | 90,75 | 11,50 | 79,25 | 13,56 % |
| MGM | MGM | 40,00 | 41,44 | 6,20 | 35,24 | 13,51 % |
| BALL | BALL | 62,50 | 62,93 | 7,80 | 55,13 | 13,37 % |
| DIS | DIS | 105,00 | 107,25 | 14,60 | 92,65 | 13,33 % |
| CPB | CPB | 22,00 | 22,12 | 2,70 | 19,42 | 13,28 % |
| COR | COR | 330,00 | 336,36 | 45,00 | 291,36 | 13,26 % |
| ALL | ALL | 260,00 | 263,11 | 33,50 | 229,61 | 13,24 % |
| GILD | GILD | 150,00 | 151,36 | 18,90 | 132,46 | 13,24 % |
| LOW | LOW | 200,00 | 202,61 | 26,00 | 176,61 | 13,24 % |
| PAYX | PAYX | 125,00 | 125,08 | 14,70 | 110,38 | 13,25 % |
| RTX | RTX | 200,00 | 202,13 | 25,50 | 176,63 | 13,23 % |
| SYF | SYF | 77,50 | 79,85 | 11,40 | 68,45 | 13,22 % |
| C | C | 135,00 | 138,35 | 19,10 | 119,25 | 13,21 % |
| AXP | AXP | 320,00 | 329,82 | 47,10 | 282,72 | 13,19 % |
| CAH | CAH | 240,00 | 248,61 | 36,50 | 212,11 | 13,15 % |
| HSY | HSY | 175,00 | 175,06 | 20,40 | 154,66 | 13,15 % |
| CVS | CVS | 95,00 | 97,08 | 13,10 | 83,98 | 13,12 % |
| MS | MS | 210,00 | 217,15 | 31,50 | 185,65 | 13,12 % |
| EOG | EOG | 145,00 | 146,20 | 18,00 | 128,20 | 13,10 % |
| ICE | ICE | 155,00 | 157,85 | 20,80 | 137,05 | 13,10 % |
| BKR | BKR | 60,00 | 63,66 | 10,60 | 53,06 | 13,08 % |
| EQT | EQT | 55,00 | 56,24 | 7,60 | 48,64 | 13,07 % |
| GLD | GLD | 410,00 | 410,22 | 47,45 | 362,77 | 13,02 % |
| MPT | MPT | 4,00 | 4,05 | 0,51 | 3,54 | 12,99 % |
| NOC | NOC | 520,00 | 529,23 | 69,00 | 460,23 | 12,99 % |
| ABBV | ABBV | 260,00 | 261,82 | 31,55 | 230,27 | 12,91 % |
| MA | MA | 580,00 | 585,71 | 72,00 | 513,71 | 12,90 % |
| WFC | WFC | 87,50 | 89,10 | 11,60 | 77,50 | 12,90 % |
| KR | KR | 57,50 | 58,51 | 7,55 | 50,96 | 12,83 % |
| RIO | RIO | 100,00 | 102,84 | 14,20 | 88,64 | 12,82 % |
| LMT | LMT | 530,00 | 533,00 | 63,00 | 470,00 | 12,77 % |
| BMY | BMY | 67,50 | 68,00 | 8,10 | 59,90 | 12,69 % |
| EXE | EXE | 95,00 | 99,30 | 15,00 | 84,30 | 12,69 % |
| PPG | PPG | 110,00 | 110,75 | 13,10 | 97,65 | 12,65 % |
| BKNG | BKNG | 195,00 | 195,13 | 22,00 | 173,13 | 12,63 % |
| CPRT | CPRT | 32,50 | 33,66 | 4,80 | 28,86 | 12,61 % |
| QQQ | QQQ | 715,00 | 717,03 | 82,08 | 634,95 | 12,61 % |
| BHF | BHF | 50,00 | 53,91 | 9,50 | 44,41 | 12,59 % |
| BLK | BLK | 1.100,00 | 1.111,99 | 135,00 | 976,99 | 12,59 % |
| CARR | CARR | 57,50 | 59,08 | 8,00 | 51,08 | 12,57 % |
| ADP | ADP | 280,00 | 284,07 | 35,30 | 248,77 | 12,55 % |
| COST | COST | 920,00 | 925,40 | 108,00 | 817,40 | 12,55 % |
| VALE | VALE | 15,00 | 15,34 | 2,00 | 13,34 | 12,46 % |
| NSC | NSC | 330,00 | 330,06 | 36,50 | 293,56 | 12,41 % |
| WMT | WMT | 105,00 | 108,36 | 14,95 | 93,41 | 12,41 % |
| VGT | VGT | 120,00 | 120,88 | 14,10 | 106,78 | 12,38 % |
| BAC | BAC | 62,50 | 63,02 | 7,40 | 55,62 | 12,37 % |
| XHB | XHB | 100,00 | 102,38 | 13,35 | 89,03 | 12,33 % |
| LIN | LIN | 480,00 | 482,45 | 55,00 | 427,45 | 12,29 % |
| QQQM | QQQM | 295,00 | 295,88 | 32,90 | 262,98 | 12,18 % |
| PM | PM | 185,00 | 187,95 | 23,00 | 164,95 | 12,16 % |
| HAS | HAS | 92,50 | 93,50 | 11,00 | 82,50 | 12,12 % |
| XOM | XOM | 160,00 | 162,39 | 19,65 | 142,74 | 12,09 % |
| IP | IP | 35,00 | 36,45 | 5,20 | 31,25 | 12,00 % |
| UNP | UNP | 285,00 | 289,15 | 34,60 | 254,55 | 11,96 % |
| DLR | DLR | 185,00 | 187,79 | 22,50 | 165,29 | 11,92 % |
| JPM | JPM | 360,00 | 362,25 | 40,60 | 321,65 | 11,92 % |
| HD | HD | 310,00 | 318,07 | 41,00 | 277,07 | 11,89 % |
| MMM | MMM | 165,00 | 168,31 | 20,85 | 147,46 | 11,89 % |
| PBR | PBR | 20,00 | 20,49 | 2,60 | 17,89 | 11,82 % |
| APD | APD | 300,00 | 304,22 | 35,90 | 268,32 | 11,81 % |
| ABT | ABT | 105,00 | 108,32 | 14,40 | 93,92 | 11,79 % |
| BDX | BDX | 185,00 | 187,52 | 22,00 | 165,52 | 11,77 % |
| NDAQ | NDAQ | 95,00 | 96,00 | 11,00 | 85,00 | 11,76 % |
| STZ | STZ | 125,00 | 129,34 | 17,40 | 111,94 | 11,67 % |
| PYPL | PYPL | 55,00 | 56,66 | 7,40 | 49,26 | 11,65 % |
| OMC | OMC | 80,00 | 81,76 | 10,10 | 71,66 | 11,64 % |
| KEY | KEY | 22,00 | 22,12 | 2,40 | 19,72 | 11,56 % |
| PCAR | PCAR | 120,00 | 122,13 | 14,50 | 107,63 | 11,49 % |
| ORLY | ORLY | 85,00 | 87,38 | 11,10 | 76,28 | 11,43 % |
| BUD | BUD | 77,50 | 79,47 | 9,90 | 69,57 | 11,40 % |
| CTAS | CTAS | 200,00 | 201,60 | 22,00 | 179,60 | 11,36 % |
| TRV | TRV | 370,00 | 374,34 | 42,00 | 332,34 | 11,33 % |
| BP | BP | 42,00 | 43,58 | 5,85 | 37,73 | 11,32 % |
| TJX | TJX | 130,00 | 132,19 | 15,40 | 116,79 | 11,31 % |
| MDT | MDT | 92,50 | 93,05 | 9,90 | 83,15 | 11,24 % |
| CVX | CVX | 210,00 | 211,30 | 22,50 | 188,80 | 11,23 % |
| MET | MET | 95,00 | 96,42 | 11,00 | 85,42 | 11,22 % |
| OKE | OKE | 95,00 | 96,12 | 10,70 | 85,42 | 11,21 % |
| CSX | CSX | 47,50 | 48,99 | 6,20 | 42,79 | 11,01 % |
| CCI | CCI | 75,00 | 75,38 | 7,80 | 67,58 | 10,98 % |
| PNC | PNC | 240,00 | 244,15 | 27,90 | 216,25 | 10,99 % |
| GD | GD | 360,00 | 364,07 | 39,50 | 324,57 | 10,92 % |
| HSBC | HSBC | 105,00 | 106,46 | 11,80 | 94,66 | 10,92 % |
| IWM | IWM | 295,00 | 295,19 | 29,01 | 266,18 | 10,83 % |
| KDP | KDP | 32,00 | 32,88 | 4,00 | 28,88 | 10,80 % |
| AMT | AMT | 175,00 | 178,00 | 20,00 | 158,00 | 10,76 % |
| MAMA | MAMA | 15,00 | 16,25 | 2,70 | 13,55 | 10,70 % |
| CME | CME | 280,00 | 282,00 | 29,00 | 253,00 | 10,67 % |
| FIS | FIS | 40,00 | 42,28 | 6,10 | 36,18 | 10,56 % |
| RF | RF | 30,00 | 30,44 | 3,30 | 27,14 | 10,54 % |
| USB | USB | 62,50 | 63,67 | 7,10 | 56,57 | 10,48 % |
| JNJ | JNJ | 270,00 | 278,43 | 34,00 | 244,43 | 10,46 % |
| KHC | KHC | 25,00 | 25,45 | 2,80 | 22,65 | 10,39 % |
| CB | CB | 340,00 | 348,56 | 40,50 | 308,06 | 10,37 % |
| SU | SU | 65,00 | 68,39 | 9,50 | 58,89 | 10,38 % |
| MTB | MTB | 230,00 | 233,94 | 25,50 | 208,44 | 10,34 % |
| LNC | LNC | 45,00 | 45,20 | 4,40 | 40,80 | 10,29 % |
| TSCO | TSCO | 30,00 | 34,20 | 7,00 | 27,20 | 10,29 % |
| YUM | YUM | 150,00 | 152,03 | 16,00 | 136,03 | 10,27 % |
| UPS | UPS | 100,00 | 103,50 | 12,70 | 90,80 | 10,13 % |
| SIRI | SIRI | 27,00 | 29,72 | 5,20 | 24,52 | 10,11 % |
| XLE | XLE | 64,00 | 64,62 | 6,50 | 58,12 | 10,12 % |
| GIS | GIS | 37,50 | 39,27 | 5,20 | 34,07 | 10,07 % |
| TSN | TSN | 50,00 | 51,76 | 6,30 | 45,46 | 9,99 % |
| SYY | SYY | 80,00 | 80,86 | 8,10 | 72,76 | 9,95 % |
| BRK.B | BRK.B | 500,00 | 508,09 | 53,20 | 454,89 | 9,92 % |
| TFC | TFC | 50,00 | 51,61 | 6,10 | 45,51 | 9,87 % |
| WM | WM | 220,00 | 220,88 | 20,50 | 200,38 | 9,79 % |
| SHEL | SHEL | 90,00 | 92,50 | 10,50 | 82,00 | 9,76 % |
| MKC | MKC | 50,00 | 52,58 | 7,00 | 45,58 | 9,70 % |
| PGR | PGR | 220,00 | 224,26 | 23,60 | 200,66 | 9,64 % |
| NEE | NEE | 82,50 | 84,07 | 8,80 | 75,27 | 9,61 % |
| YUMC | YUMC | 42,50 | 44,88 | 6,10 | 38,78 | 9,59 % |
| MCD | MCD | 250,00 | 259,79 | 31,60 | 228,19 | 9,56 % |
| PLD | PLD | 135,00 | 137,12 | 13,90 | 123,22 | 9,56 % |
| AFL | AFL | 115,00 | 118,36 | 13,30 | 105,06 | 9,46 % |
| T | T | 25,00 | 26,14 | 3,30 | 22,84 | 9,46 % |
| SPG | SPG | 210,00 | 210,20 | 18,00 | 192,20 | 9,26 % |
| SPY | SPY | 770,00 | 772,72 | 68,05 | 704,67 | 9,27 % |
| PEP | PEP | 140,00 | 140,16 | 11,85 | 128,31 | 9,11 % |
| KO | KO | 87,50 | 88,81 | 8,60 | 80,21 | 9,09 % |
| VZ | VZ | 50,00 | 50,54 | 4,70 | 45,84 | 9,08 % |
| PG | PG | 145,00 | 147,17 | 13,80 | 133,37 | 8,72 % |
| AIG | AIG | 75,00 | 76,86 | 7,80 | 69,06 | 8,60 % |
| PRU | PRU | 115,00 | 119,84 | 13,90 | 105,94 | 8,55 % |
| ECO | ECO | 70,00 | 70,53 | 6,00 | 64,53 | 8,47 % |
| XEL | XEL | 75,00 | 76,34 | 7,10 | 69,24 | 8,32 % |
| CL | CL | 87,50 | 89,82 | 9,00 | 80,82 | 8,27 % |
| ABM | ABM | 45,00 | 47,23 | 5,60 | 41,63 | 8,10 % |
| TROW | TROW | 105,00 | 109,38 | 12,00 | 97,38 | 7,83 % |
| WMB | WMB | 70,00 | 74,45 | 9,50 | 64,95 | 7,78 % |
| FITB | FITB | 50,00 | 54,40 | 8,00 | 46,40 | 7,76 % |
| CPT | CPT | 105,00 | 105,60 | 8,00 | 97,60 | 7,58 % |
| MO | MO | 67,50 | 69,54 | 6,80 | 62,74 | 7,59 % |
| KMI | KMI | 30,00 | 31,60 | 3,70 | 27,90 | 7,53 % |
| ROKU | ROKU | 155,00 | 157,87 | 13,50 | 144,37 | 7,36 % |
| KRE | KRE | 70,00 | 74,87 | 9,60 | 65,27 | 7,25 % |
| MDLZ | MDLZ | 60,00 | 61,45 | 5,50 | 55,95 | 7,24 % |
| CMCSA | CMCSA | 25,00 | 26,66 | 3,25 | 23,41 | 6,79 % |
| KMB | KMB | 105,00 | 108,22 | 9,80 | 98,42 | 6,69 % |
| EEM | EEM | 65,00 | 67,47 | 6,50 | 60,97 | 6,61 % |
| PFE | PFE | 27,00 | 28,80 | 3,45 | 25,35 | 6,51 % |
| SO | SO | 87,50 | 88,95 | 6,70 | 82,25 | 6,38 % |
| AEP | AEP | 120,00 | 124,76 | 11,80 | 112,96 | 6,23 % |
| WBD | WBD | 27,00 | 28,32 | 2,90 | 25,42 | 6,22 % |
| DUK | DUK | 120,00 | 121,18 | 8,00 | 113,18 | 6,03 % |
| MAA | MAA | 125,00 | 129,36 | 11,30 | 118,06 | 5,88 % |
| FAST | FAST | 47,50 | 49,70 | 4,50 | 45,20 | 5,09 % |
| MNST | MNST | 40,00 | 44,10 | 6,00 | 38,10 | 4,99 % |
| D | D | 65,00 | 66,61 | 4,60 | 62,01 | 4,81 % |
| F | F | 12,00 | 14,39 | 2,94 | 11,45 | 4,80 % |
| FE | FE | 45,00 | 46,95 | 3,80 | 43,15 | 4,30 % |
| KVUE | KVUE | 17,00 | 18,85 | 2,52 | 16,33 | 4,11 % |
| O | O | 60,00 | 61,58 | 3,90 | 57,68 | 4,02 % |
| BBD | BBD | 3,00 | 3,42 | 0,50 | 2,92 | 2,74 % |
| EXC | EXC | 43,00 | 44,41 | 2,55 | 41,86 | 2,72 % |
| ZIM | ZIM | 27,00 | 27,59 | 1,00 | 26,59 | 1,54 % |
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.