Options Chain for COSTCO WHSL CORP NEW COM (COST) - $922.98 as of 11/14/2025 9:05:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | % | 0.00 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 550.00 | % | 0.00 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 560.00 | % | 0.00 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 570.00 | 352.45 | 360.75 | 356.60 | % | 0.63 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 580.00 | 342.65 | 350.85 | 346.75 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 590.00 | 333.45 | 340.95 | 337.20 | % | 0.57 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 610.00 | 312.85 | 321.15 | 317.00 | % | 0.52 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 620.00 | 303.00 | 311.00 | 307.00 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 630.00 | 293.05 | 301.35 | 297.20 | % | 0.47 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 640.00 | % | 0.00 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | ||||||
| 660.00 | % | 0.00 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | ||||||
| 670.00 | % | 0.00 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.04 | 11/14/2025 4:00:05 PM EST | ||||||
| 680.00 | 243.65 | 252.00 | 247.83 | % | 0.36 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 690.00 | 233.80 | 242.00 | 237.90 | % | 0.34 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.09 | 11/14/2025 4:00:05 PM EST | |||
| 700.00 | % | 0.00 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.10 | 11/14/2025 4:00:05 PM EST | ||||||
| 710.00 | % | 0.00 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.10 | 11/14/2025 4:00:05 PM EST | ||||||
| 720.00 | 204.30 | 212.65 | 208.48 | % | 0.29 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.11 | 11/14/2025 4:00:05 PM EST | |||
| 725.00 | 200.55 | 207.75 | 204.15 | % | 0.28 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.11 | 11/14/2025 4:00:05 PM EST | |||
| 730.00 | 195.65 | 202.85 | 199.25 | % | 0.27 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.15 | 11/14/2025 4:00:05 PM EST | |||
| 735.00 | 190.75 | 197.95 | 194.35 | % | 0.26 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.15 | 11/14/2025 4:00:05 PM EST | |||
| 740.00 | 187.15 | 193.00 | 190.08 | % | 0.26 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.16 | 11/14/2025 4:00:05 PM EST | |||
| 745.00 | % | 0.00 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.16 | 11/14/2025 4:00:05 PM EST | ||||||
| 750.00 | % | 0.00 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.17 | 11/14/2025 4:00:05 PM EST | ||||||
| 760.00 | % | 0.00 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.18 | 11/14/2025 4:00:05 PM EST | ||||||
| 770.00 | % | 0.00 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.20 | 11/14/2025 4:00:05 PM EST | ||||||
| 780.00 | 147.10 | 154.35 | 150.73 | % | 0.19 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.21 | 11/14/2025 4:00:05 PM EST | |||
| 790.00 | 137.55 | 144.80 | 141.18 | % | 0.18 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.23 | 11/14/2025 4:00:05 PM EST | |||
| 800.00 | % | 0.00 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.25 | 11/14/2025 4:00:05 PM EST | ||||||
| 810.00 | % | 0.00 | 0 | 0 | 0.26 | 0.91 | 0.00 | -0.26 | 11/14/2025 4:00:05 PM EST | ||||||
| 820.00 | 109.65 | 116.75 | 113.20 | % | 0.14 | 0 | 0 | 0.26 | 0.89 | 0.00 | -0.28 | 11/14/2025 4:00:05 PM EST | |||
| 825.00 | 105.15 | 112.25 | 108.70 | % | 0.13 | 0 | 0 | 0.26 | 0.88 | 0.00 | -0.29 | 11/14/2025 4:00:05 PM EST | |||
| 830.00 | 100.70 | 108.00 | 104.35 | % | 0.13 | 0 | 0 | 0.26 | 0.88 | 0.00 | -0.30 | 11/14/2025 4:00:05 PM EST | |||
| 835.00 | 97.45 | 103.60 | 100.53 | % | 0.12 | 0 | 0 | 0.27 | 0.86 | 0.00 | -0.31 | 11/14/2025 4:00:05 PM EST | |||
| 840.00 | 92.00 | 99.25 | 95.63 | % | 0.11 | 0 | 0 | 0.26 | 0.85 | 0.00 | -0.32 | 11/14/2025 4:00:05 PM EST | |||
| 845.00 | 87.70 | 95.00 | 91.35 | % | 0.11 | 0 | 0 | 0.26 | 0.84 | 0.00 | -0.33 | 11/14/2025 4:00:05 PM EST | |||
| 850.00 | 83.50 | 90.80 | 87.15 | 82.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.26 | 0.83 | 0.00 | -0.34 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 855.00 | 78.85 | 86.70 | 82.78 | % | 0.10 | 0 | 0 | 0.25 | 0.81 | 0.00 | -0.35 | 11/14/2025 4:00:05 PM EST | |||
| 860.00 | 74.30 | 82.65 | 78.48 | % | 0.09 | 0 | 0 | 0.25 | 0.80 | 0.00 | -0.36 | 11/14/2025 4:00:05 PM EST | |||
| 865.00 | 70.40 | 78.45 | 74.43 | % | 0.09 | 0 | 0 | 0.25 | 0.78 | 0.00 | -0.37 | 11/14/2025 4:00:05 PM EST | |||
| 870.00 | 67.35 | 74.75 | 71.05 | % | 0.08 | 0 | 0 | 0.25 | 0.77 | 0.00 | -0.37 | 11/14/2025 4:00:05 PM EST | |||
| 875.00 | 64.95 | 70.95 | 67.95 | % | 0.08 | 0 | 0 | 0.26 | 0.75 | 0.00 | -0.38 | 11/14/2025 4:00:05 PM EST | |||
| 880.00 | 62.25 | 66.40 | 64.33 | 64.00 | % | 0.07 | 2 | 0 | 0.26 | 0.73 | 0.00 | -0.39 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 885.00 | 56.55 | 63.75 | 60.15 | % | 0.07 | 0 | 0 | 0.25 | 0.72 | 0.00 | -0.39 | 11/14/2025 4:00:05 PM EST | |||
| 890.00 | 53.05 | 59.30 | 56.18 | % | 0.06 | 0 | 0 | 0.25 | 0.70 | 0.00 | -0.40 | 11/14/2025 4:00:05 PM EST | |||
| 895.00 | 52.05 | 55.40 | 53.73 | 53.40 | % | 0.06 | 2 | 0 | 0.25 | 0.68 | 0.00 | -0.40 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 900.00 | 47.00 | 52.30 | 49.65 | 49.91 | % | 0.06 | 2 | 0 | 0.24 | 0.66 | 0.00 | -0.41 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 905.00 | 45.55 | 49.05 | 47.30 | 46.81 | % | 0.05 | 2 | 0 | 0.25 | 0.64 | 0.00 | -0.41 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 910.00 | 40.90 | 45.95 | 43.43 | % | 0.05 | 0 | 0 | 0.24 | 0.61 | 0.00 | -0.41 | 11/14/2025 4:00:05 PM EST | |||
| 915.00 | 39.40 | 42.95 | 41.18 | % | 0.05 | 0 | 0 | 0.25 | 0.59 | 0.00 | -0.41 | 11/14/2025 4:00:05 PM EST | |||
| 920.00 | 36.50 | 40.05 | 38.28 | 36.50 | -2.75 | -7.01% | 0.04 | 1 | 2 | 0.24 | 0.57 | 0.00 | -0.41 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 925.00 | 33.60 | 39.15 | 36.38 | 33.90 | +0.90 | +2.73% | 0.04 | 3 | 3 | 0.25 | 0.54 | 0.00 | -0.41 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 930.00 | 30.80 | 34.95 | 32.88 | % | 0.04 | 0 | 0 | 0.24 | 0.52 | 0.00 | -0.40 | 11/14/2025 4:00:05 PM EST | |||
| 935.00 | 26.60 | 34.25 | 30.43 | % | 0.03 | 0 | 0 | 0.24 | 0.50 | 0.00 | -0.40 | 11/14/2025 4:00:05 PM EST | |||
| 940.00 | 25.90 | 30.30 | 28.10 | % | 0.03 | 0 | 0 | 0.24 | 0.47 | 0.00 | -0.40 | 11/14/2025 4:00:05 PM EST | |||
| 945.00 | 23.70 | 27.50 | 25.60 | 28.00 | % | 0.03 | 1 | 0 | 0.24 | 0.45 | 0.00 | -0.39 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 950.00 | 20.55 | 27.80 | 24.18 | 26.62 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | 0.42 | 0.00 | -0.38 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 955.00 | 17.55 | 25.95 | 21.75 | % | 0.02 | 0 | 0 | 0.24 | 0.40 | 0.00 | -0.38 | 11/14/2025 4:00:05 PM EST | |||
| 960.00 | 16.35 | 24.15 | 20.25 | % | 0.02 | 0 | 0 | 0.24 | 0.38 | 0.00 | -0.37 | 11/14/2025 4:00:05 PM EST | |||
| 965.00 | 14.70 | 22.60 | 18.65 | % | 0.02 | 0 | 0 | 0.24 | 0.36 | 0.00 | -0.36 | 11/14/2025 4:00:05 PM EST | |||
| 970.00 | 12.70 | 21.00 | 16.85 | % | 0.02 | 0 | 0 | 0.24 | 0.33 | 0.00 | -0.35 | 11/14/2025 4:00:05 PM EST | |||
| 975.00 | 12.40 | 19.70 | 16.05 | % | 0.02 | 0 | 0 | 0.24 | 0.31 | 0.00 | -0.34 | 11/14/2025 4:00:05 PM EST | |||
| 980.00 | 11.50 | 18.40 | 14.95 | % | 0.02 | 0 | 0 | 0.24 | 0.29 | 0.00 | -0.33 | 11/14/2025 4:00:05 PM EST | |||
| 985.00 | 11.15 | 16.05 | 13.60 | 14.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.28 | 0.00 | -0.32 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 990.00 | 11.00 | 15.15 | 13.08 | % | 0.01 | 0 | 0 | 0.25 | 0.26 | 0.00 | -0.31 | 11/14/2025 4:00:05 PM EST | |||
| 995.00 | 9.20 | 12.80 | 11.00 | % | 0.01 | 0 | 0 | 0.24 | 0.24 | 0.00 | -0.30 | 11/14/2025 4:00:05 PM EST | |||
| 1,000.00 | % | 0.00 | 0 | 0 | 0.24 | 0.23 | 0.00 | -0.29 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,005.00 | % | 0.00 | 0 | 0 | 0.25 | 0.21 | 0.00 | -0.28 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,010.00 | % | 0.00 | 0 | 0 | 0.25 | 0.20 | 0.00 | -0.27 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,015.00 | % | 0.00 | 0 | 0 | 0.24 | 0.19 | 0.00 | -0.26 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,020.00 | % | 0.00 | 0 | 0 | 0.25 | 0.17 | 0.00 | -0.25 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,025.00 | % | 0.00 | 0 | 0 | 0.25 | 0.16 | 0.00 | -0.24 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,030.00 | 4.40 | 8.45 | 6.43 | % | 0.01 | 0 | 0 | 0.25 | 0.15 | 0.00 | -0.23 | 11/14/2025 4:00:05 PM EST | |||
| 1,035.00 | 4.05 | 7.95 | 6.00 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.00 | -0.22 | 11/14/2025 4:00:05 PM EST | |||
| 1,040.00 | 4.25 | 7.20 | 5.73 | % | 0.01 | 0 | 0 | 0.26 | 0.13 | 0.00 | -0.21 | 11/14/2025 4:00:05 PM EST | |||
| 1,045.00 | 3.60 | 6.65 | 5.13 | % | 0.00 | 0 | 0 | 0.26 | 0.12 | 0.00 | -0.20 | 11/14/2025 4:00:05 PM EST | |||
| 1,050.00 | 3.50 | 5.95 | 4.73 | % | 0.00 | 0 | 0 | 0.26 | 0.12 | 0.00 | -0.20 | 11/14/2025 4:00:05 PM EST | |||
| 1,055.00 | 2.92 | 6.50 | 4.71 | % | 0.00 | 0 | 0 | 0.27 | 0.11 | 0.00 | -0.19 | 11/14/2025 4:00:05 PM EST | |||
| 1,060.00 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.00 | -0.18 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,065.00 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.00 | -0.18 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,070.00 | % | 0.00 | 0 | 0 | 0.27 | 0.09 | 0.00 | -0.16 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,075.00 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.00 | -0.16 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,080.00 | % | 0.00 | 0 | 0 | 0.28 | 0.08 | 0.00 | -0.15 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,085.00 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.00 | -0.15 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,090.00 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.00 | -0.14 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,095.00 | 1.62 | 3.35 | 2.49 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.00 | -0.13 | 11/14/2025 4:00:05 PM EST | |||
| 1,100.00 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.00 | -0.13 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,105.00 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.00 | -0.12 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,110.00 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.10 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,120.00 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.10 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,130.00 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.08 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,140.00 | 0.79 | 2.11 | 1.45 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.08 | 11/14/2025 4:00:05 PM EST | |||
| 1,150.00 | 0.89 | 2.41 | 1.65 | 1.36 | % | 0.00 | 6 | 0 | 0.31 | 0.03 | 0.00 | -0.07 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 1,160.00 | 0.99 | 1.70 | 1.35 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 1,170.00 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.05 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,180.00 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.05 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,190.00 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.05 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,200.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 1,210.00 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,220.00 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,230.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,240.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 1,270.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,280.00 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,290.00 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,300.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 1,310.00 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 550.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 560.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 640.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | ||||||
| 660.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:05 PM EST | ||||||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.06 | 11/14/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.09 | 11/14/2025 4:00:05 PM EST | |||
| 700.00 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.10 | 11/14/2025 4:00:05 PM EST | ||||||
| 710.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.10 | 11/14/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.11 | 11/14/2025 4:00:05 PM EST | |||
| 725.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.11 | 11/14/2025 4:00:05 PM EST | |||
| 730.00 | 0.26 | 1.76 | 1.01 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.15 | 11/14/2025 4:00:05 PM EST | |||
| 735.00 | 0.32 | 1.76 | 1.04 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.15 | 11/14/2025 4:00:05 PM EST | |||
| 740.00 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.16 | 11/14/2025 4:00:05 PM EST | ||||||
| 745.00 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.16 | 11/14/2025 4:00:05 PM EST | ||||||
| 750.00 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.17 | 11/14/2025 4:00:05 PM EST | ||||||
| 760.00 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.18 | 11/14/2025 4:00:05 PM EST | ||||||
| 770.00 | % | 0.00 | 0 | 0 | 0.31 | -0.04 | 0.00 | -0.20 | 11/14/2025 4:00:05 PM EST | ||||||
| 780.00 | 1.73 | 3.25 | 2.49 | % | 0.00 | 0 | 0 | 0.31 | -0.05 | 0.00 | -0.21 | 11/14/2025 4:00:05 PM EST | |||
| 790.00 | 2.12 | 4.00 | 3.06 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.00 | -0.23 | 11/14/2025 4:00:05 PM EST | |||
| 800.00 | % | 0.00 | 0 | 0 | 0.29 | -0.07 | 0.00 | -0.25 | 11/14/2025 4:00:05 PM EST | ||||||
| 810.00 | % | 0.00 | 0 | 0 | 0.29 | -0.09 | 0.00 | -0.26 | 11/14/2025 4:00:05 PM EST | ||||||
| 820.00 | 3.75 | 6.45 | 5.10 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.00 | -0.28 | 11/14/2025 4:00:05 PM EST | |||
| 825.00 | 3.85 | 7.10 | 5.48 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.00 | -0.29 | 11/14/2025 4:00:05 PM EST | |||
| 830.00 | 4.75 | 8.00 | 6.38 | 5.07 | % | 0.01 | 1 | 0 | 0.28 | -0.12 | 0.00 | -0.30 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 835.00 | 5.30 | 7.95 | 6.63 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.00 | -0.31 | 11/14/2025 4:00:05 PM EST | |||
| 840.00 | 5.95 | 8.55 | 7.25 | % | 0.01 | 0 | 0 | 0.27 | -0.15 | 0.00 | -0.32 | 11/14/2025 4:00:05 PM EST | |||
| 845.00 | 5.80 | 10.10 | 7.95 | 6.69 | -1.61 | -19.40% | 0.01 | 1 | 11 | 0.27 | -0.16 | 0.00 | -0.33 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 850.00 | 6.55 | 10.70 | 8.63 | 9.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.17 | 0.00 | -0.34 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 855.00 | 7.15 | 10.90 | 9.03 | 10.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.19 | 0.00 | -0.35 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 860.00 | 8.35 | 12.70 | 10.53 | % | 0.01 | 0 | 0 | 0.27 | -0.20 | 0.00 | -0.36 | 11/14/2025 4:00:05 PM EST | |||
| 865.00 | 9.15 | 13.80 | 11.48 | % | 0.01 | 0 | 0 | 0.26 | -0.22 | 0.00 | -0.37 | 11/14/2025 4:00:05 PM EST | |||
| 870.00 | 9.95 | 15.20 | 12.58 | % | 0.01 | 0 | 0 | 0.26 | -0.23 | 0.00 | -0.37 | 11/14/2025 4:00:05 PM EST | |||
| 875.00 | 11.15 | 15.40 | 13.28 | % | 0.02 | 0 | 0 | 0.26 | -0.25 | 0.00 | -0.38 | 11/14/2025 4:00:05 PM EST | |||
| 880.00 | 12.95 | 16.25 | 14.60 | 15.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.27 | 0.00 | -0.39 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 885.00 | 13.20 | 19.25 | 16.23 | % | 0.02 | 0 | 0 | 0.26 | -0.28 | 0.00 | -0.39 | 11/14/2025 4:00:05 PM EST | |||
| 890.00 | 15.00 | 19.85 | 17.43 | % | 0.02 | 0 | 0 | 0.25 | -0.30 | 0.00 | -0.40 | 11/14/2025 4:00:05 PM EST | |||
| 895.00 | 16.55 | 22.35 | 19.45 | % | 0.02 | 0 | 0 | 0.25 | -0.32 | 0.00 | -0.40 | 11/14/2025 4:00:05 PM EST | |||
| 900.00 | 18.40 | 21.95 | 20.18 | 20.65 | % | 0.02 | 1 | 0 | 0.25 | -0.34 | 0.00 | -0.41 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 905.00 | 19.30 | 26.10 | 22.70 | % | 0.03 | 0 | 0 | 0.25 | -0.36 | 0.00 | -0.41 | 11/14/2025 4:00:05 PM EST | |||
| 910.00 | 22.55 | 26.45 | 24.50 | % | 0.03 | 0 | 0 | 0.25 | -0.39 | 0.00 | -0.41 | 11/14/2025 4:00:05 PM EST | |||
| 915.00 | 24.40 | 30.95 | 27.68 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.00 | -0.41 | 11/14/2025 4:00:05 PM EST | |||
| 920.00 | 25.55 | 33.20 | 29.38 | 27.92 | -3.15 | -10.14% | 0.03 | 2 | 2 | 0.25 | -0.43 | 0.00 | -0.41 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 925.00 | 28.70 | 34.00 | 31.35 | % | 0.03 | 0 | 0 | 0.25 | -0.46 | 0.00 | -0.41 | 11/14/2025 4:00:05 PM EST | |||
| 930.00 | 30.20 | 38.10 | 34.15 | % | 0.04 | 0 | 0 | 0.25 | -0.48 | 0.00 | -0.40 | 11/14/2025 4:00:05 PM EST | |||
| 935.00 | 32.80 | 41.35 | 37.08 | % | 0.04 | 0 | 0 | 0.25 | -0.50 | 0.00 | -0.40 | 11/14/2025 4:00:05 PM EST | |||
| 940.00 | 35.85 | 42.35 | 39.10 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.00 | -0.40 | 11/14/2025 4:00:05 PM EST | |||
| 945.00 | 38.50 | 43.90 | 41.20 | % | 0.04 | 0 | 0 | 0.24 | -0.55 | 0.00 | -0.39 | 11/14/2025 4:00:05 PM EST | |||
| 950.00 | 41.50 | 47.85 | 44.68 | % | 0.05 | 0 | 0 | 0.24 | -0.58 | 0.00 | -0.38 | 11/14/2025 4:00:05 PM EST | |||
| 955.00 | 44.70 | 52.25 | 48.48 | % | 0.05 | 0 | 0 | 0.25 | -0.60 | 0.00 | -0.38 | 11/14/2025 4:00:05 PM EST | |||
| 960.00 | 48.00 | 56.00 | 52.00 | % | 0.05 | 0 | 0 | 0.25 | -0.62 | 0.00 | -0.37 | 11/14/2025 4:00:05 PM EST | |||
| 965.00 | 51.45 | 59.85 | 55.65 | % | 0.06 | 0 | 0 | 0.25 | -0.64 | 0.00 | -0.36 | 11/14/2025 4:00:05 PM EST | |||
| 970.00 | 55.05 | 63.40 | 59.23 | % | 0.06 | 0 | 0 | 0.25 | -0.67 | 0.00 | -0.35 | 11/14/2025 4:00:05 PM EST | |||
| 975.00 | 58.70 | 66.65 | 62.68 | % | 0.06 | 0 | 0 | 0.25 | -0.69 | 0.00 | -0.34 | 11/14/2025 4:00:05 PM EST | |||
| 980.00 | 62.45 | 70.10 | 66.28 | % | 0.07 | 0 | 0 | 0.25 | -0.71 | 0.00 | -0.33 | 11/14/2025 4:00:05 PM EST | |||
| 985.00 | 66.45 | 74.15 | 70.30 | % | 0.07 | 0 | 0 | 0.25 | -0.72 | 0.00 | -0.32 | 11/14/2025 4:00:05 PM EST | |||
| 990.00 | 70.45 | 75.25 | 72.85 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.00 | -0.31 | 11/14/2025 4:00:05 PM EST | |||
| 995.00 | 74.50 | 79.25 | 76.88 | % | 0.08 | 0 | 0 | 0.24 | -0.76 | 0.00 | -0.30 | 11/14/2025 4:00:05 PM EST | |||
| 1,000.00 | 78.75 | 85.00 | 81.88 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.00 | -0.29 | 11/14/2025 4:00:05 PM EST | |||
| 1,005.00 | 83.00 | 88.70 | 85.85 | % | 0.09 | 0 | 0 | 0.24 | -0.79 | 0.00 | -0.28 | 11/14/2025 4:00:05 PM EST | |||
| 1,010.00 | % | 0.00 | 0 | 0 | 0.24 | -0.80 | 0.00 | -0.27 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,015.00 | % | 0.00 | 0 | 0 | 0.28 | -0.81 | 0.00 | -0.26 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,020.00 | % | 0.00 | 0 | 0 | 0.28 | -0.83 | 0.00 | -0.25 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,025.00 | % | 0.00 | 0 | 0 | 0.29 | -0.84 | 0.00 | -0.24 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,030.00 | % | 0.00 | 0 | 0 | 0.31 | -0.85 | 0.00 | -0.23 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,035.00 | % | 0.00 | 0 | 0 | 0.29 | -0.86 | 0.00 | -0.22 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,040.00 | % | 0.00 | 0 | 0 | 0.30 | -0.87 | 0.00 | -0.21 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,045.00 | 119.50 | 125.15 | 122.33 | % | 0.12 | 0 | 0 | 0.30 | -0.88 | 0.00 | -0.20 | 11/14/2025 4:00:05 PM EST | |||
| 1,050.00 | 124.25 | 130.45 | 127.35 | % | 0.12 | 0 | 0 | 0.32 | -0.88 | 0.00 | -0.20 | 11/14/2025 4:00:05 PM EST | |||
| 1,055.00 | 129.10 | 135.20 | 132.15 | % | 0.13 | 0 | 0 | 0.32 | -0.89 | 0.00 | -0.19 | 11/14/2025 4:00:05 PM EST | |||
| 1,060.00 | 133.90 | 141.00 | 137.45 | % | 0.13 | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.18 | 11/14/2025 4:00:05 PM EST | |||
| 1,065.00 | 138.75 | 146.00 | 142.38 | % | 0.13 | 0 | 0 | 0.35 | -0.90 | 0.00 | -0.18 | 11/14/2025 4:00:05 PM EST | |||
| 1,070.00 | 143.65 | 150.25 | 146.95 | % | 0.14 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.16 | 11/14/2025 4:00:05 PM EST | |||
| 1,075.00 | % | 0.00 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.16 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,080.00 | % | 0.00 | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.15 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,085.00 | % | 0.00 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.15 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,090.00 | % | 0.00 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.14 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,095.00 | % | 0.00 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.13 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,100.00 | 173.25 | 181.05 | 177.15 | % | 0.16 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.13 | 11/14/2025 4:00:05 PM EST | |||
| 1,105.00 | 178.20 | 186.25 | 182.23 | % | 0.16 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.12 | 11/14/2025 4:00:05 PM EST | |||
| 1,110.00 | 182.80 | 191.50 | 187.15 | % | 0.17 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.10 | 11/14/2025 4:00:05 PM EST | |||
| 1,120.00 | % | 0.00 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.10 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,130.00 | % | 0.00 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.08 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,140.00 | % | 0.00 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.08 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,150.00 | 223.20 | 231.50 | 227.35 | % | 0.20 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 1,160.00 | 233.20 | 241.50 | 237.35 | % | 0.20 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.07 | 11/14/2025 4:00:05 PM EST | |||
| 1,170.00 | 243.20 | 251.50 | 247.35 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.05 | 11/14/2025 4:00:05 PM EST | |||
| 1,180.00 | % | 0.00 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.05 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,190.00 | % | 0.00 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.05 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,200.00 | 273.20 | 281.50 | 277.35 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 1,210.00 | 283.20 | 291.50 | 287.35 | % | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 1,220.00 | % | 0.00 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,230.00 | % | 0.00 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,240.00 | % | 0.00 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,250.00 | % | 0.00 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,260.00 | 333.20 | 341.50 | 337.35 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 1,270.00 | 343.20 | 351.50 | 347.35 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 1,280.00 | 353.20 | 361.40 | 357.30 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 1,290.00 | % | 0.00 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 1,300.00 | 373.20 | 381.50 | 377.35 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 1,310.00 | 383.20 | 391.50 | 387.35 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST |