Options Chain for COSTCO WHSL CORP NEW COM (COST) - $885.29 as of 10/17/2024 8:31:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 432.00 | 440.85 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 460.00 | 422.00 | 430.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 470.00 | 412.00 | 420.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 480.00 | 402.00 | 410.95 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 490.00 | 392.00 | 401.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 500.00 | 382.00 | 391.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 510.00 | 372.00 | 381.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 520.00 | 362.00 | 371.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 530.00 | 352.00 | 361.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 540.00 | 342.00 | 351.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 550.00 | 332.00 | 341.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 560.00 | 322.00 | 331.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 570.00 | 312.05 | 321.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 580.00 | 302.05 | 311.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 590.00 | 292.05 | 301.00 | 308.27 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 9/18/2024 | 10/17/2024 4:00:02 PM EST |
| 600.00 | 282.10 | 291.00 | 285.90 | 0.00 | 0.00% | 0 | 3 | 1.25 | 1.00 | 0.00 | -0.03 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 610.00 | 272.10 | 281.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 620.00 | 262.15 | 271.00 | 255.22 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.03 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 630.00 | 252.15 | 261.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 640.00 | 242.20 | 250.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 650.00 | 232.20 | 241.00 | 240.55 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 660.00 | 222.25 | 231.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 670.00 | 212.25 | 221.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 675.00 | 207.80 | 215.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 680.00 | 202.30 | 210.80 | 227.96 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.04 | 9/20/2024 | 10/17/2024 4:00:02 PM EST |
| 685.00 | 197.30 | 205.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 690.00 | 192.30 | 201.40 | 190.46 | 0.00 | 0.00% | 0 | 7 | 0.88 | 1.00 | 0.00 | -0.04 | 10/4/2024 | 10/17/2024 4:00:02 PM EST |
| 695.00 | 187.30 | 195.75 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 700.00 | 182.30 | 190.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 705.00 | 177.35 | 185.85 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 710.00 | 172.35 | 180.85 | 194.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.05 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 715.00 | 167.35 | 175.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 720.00 | 162.35 | 170.90 | 183.03 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.05 | 9/20/2024 | 10/17/2024 4:00:02 PM EST |
| 725.00 | 157.40 | 165.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 730.00 | 152.40 | 160.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 735.00 | 147.90 | 155.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 740.00 | 142.45 | 150.95 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 745.00 | 137.45 | 145.95 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 750.00 | 132.50 | 141.00 | 154.60 | 0.00 | 0.00% | 0 | 5 | 0.63 | 1.00 | 0.00 | -0.06 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 755.00 | 127.50 | 135.95 | 140.65 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.06 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 760.00 | 122.50 | 131.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 765.00 | 117.50 | 126.05 | 135.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | 1.00 | 0.00 | -0.06 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 770.00 | 112.55 | 120.95 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.07 | 10/17/2024 4:00:02 PM EST | |||
| 775.00 | 107.90 | 115.85 | 105.73 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.99 | 0.00 | -0.08 | 10/3/2024 | 10/17/2024 4:00:02 PM EST |
| 780.00 | 103.10 | 111.00 | 105.75 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.09 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 785.00 | 97.65 | 105.85 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.10 | 10/17/2024 4:00:02 PM EST | |||
| 790.00 | 93.00 | 100.90 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.11 | 10/17/2024 4:00:02 PM EST | |||
| 795.00 | 88.00 | 96.00 | % | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.12 | 10/17/2024 4:00:02 PM EST | |||
| 800.00 | 85.05 | 91.25 | 91.35 | 0.00 | 0.00% | 0 | 45 | 0.44 | 0.98 | 0.00 | -0.14 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 805.00 | 78.00 | 85.95 | 84.03 | -4.78 | -5.39% | 2 | 3 | 0.41 | 0.97 | 0.00 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 810.00 | 73.00 | 81.30 | 80.32 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.17 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 815.00 | 68.20 | 76.10 | 75.42 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.96 | 0.00 | -0.19 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 820.00 | 63.70 | 71.10 | 84.45 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.95 | 0.00 | -0.21 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 825.00 | 58.80 | 66.70 | 79.35 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.94 | 0.00 | -0.24 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 830.00 | 53.65 | 59.70 | 57.19 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.92 | 0.00 | -0.26 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 835.00 | 49.05 | 57.10 | 51.19 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.91 | 0.00 | -0.29 | 10/3/2024 | 10/17/2024 4:00:02 PM EST |
| 840.00 | 44.65 | 51.20 | 53.35 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.89 | 0.00 | -0.31 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 845.00 | 43.50 | 46.00 | % | 0 | 0 | 0.23 | 0.87 | 0.01 | -0.34 | 10/17/2024 4:00:02 PM EST | |||
| 850.00 | 38.65 | 40.55 | 46.79 | +2.44 | +5.51% | 1 | 9 | 0.20 | 0.84 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 855.00 | 32.80 | 37.40 | 36.41 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.81 | 0.01 | -0.39 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 860.00 | 28.65 | 33.35 | 35.30 | 0.00 | 0.00% | 0 | 9 | 0.19 | 0.78 | 0.01 | -0.41 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 865.00 | 26.50 | 27.95 | 25.61 | -8.92 | -25.84% | 1 | 7 | 0.19 | 0.74 | 0.01 | -0.43 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 867.50 | 24.10 | 26.10 | 26.64 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.72 | 0.01 | -0.44 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 870.00 | 22.45 | 24.25 | 22.92 | -3.70 | -13.90% | 14 | 253 | 0.19 | 0.70 | 0.01 | -0.45 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 872.50 | 20.50 | 22.50 | 21.13 | -2.95 | -12.26% | 15 | 245 | 0.19 | 0.67 | 0.01 | -0.45 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 875.00 | 19.00 | 20.70 | 19.84 | -2.76 | -12.22% | 3 | 167 | 0.19 | 0.64 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 877.50 | 17.55 | 19.00 | 23.70 | +6.20 | +35.43% | 1 | 1 | 0.19 | 0.62 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 880.00 | 16.25 | 17.35 | 16.97 | -2.78 | -14.08% | 14 | 107 | 0.18 | 0.59 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 882.50 | 15.15 | 15.80 | 14.75 | -3.55 | -19.40% | 1 | 15 | 0.19 | 0.56 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 885.00 | 13.35 | 14.40 | 13.45 | -2.75 | -16.98% | 41 | 196 | 0.19 | 0.53 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 887.50 | 12.35 | 12.95 | 12.75 | -2.25 | -15.00% | 109 | 24 | 0.18 | 0.49 | 0.01 | -0.45 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 890.00 | 11.15 | 11.75 | 11.25 | -2.15 | -16.05% | 120 | 135 | 0.18 | 0.46 | 0.01 | -0.45 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 895.00 | 8.85 | 9.50 | 8.95 | -2.16 | -19.45% | 24 | 114 | 0.18 | 0.40 | 0.01 | -0.43 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 897.50 | 7.85 | 8.50 | 7.50 | -2.97 | -28.37% | 6 | 6 | 0.18 | 0.37 | 0.01 | -0.42 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 900.00 | 7.00 | 7.50 | 7.41 | -1.69 | -18.58% | 84 | 550 | 0.18 | 0.34 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 902.50 | 6.15 | 6.70 | 6.82 | -1.02 | -13.01% | 4 | 63 | 0.18 | 0.31 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 905.00 | 5.45 | 5.95 | 5.76 | -1.54 | -21.10% | 23 | 195 | 0.18 | 0.29 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 907.50 | 4.80 | 5.30 | 5.37 | -1.34 | -19.97% | 5 | 4 | 0.18 | 0.26 | 0.01 | -0.37 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 910.00 | 4.40 | 4.65 | 4.25 | -1.60 | -27.35% | 37 | 93 | 0.18 | 0.24 | 0.01 | -0.35 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 912.50 | 3.70 | 4.10 | 3.85 | -1.20 | -23.77% | 8 | 5 | 0.18 | 0.22 | 0.01 | -0.34 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 915.00 | 3.30 | 3.60 | 3.44 | -1.20 | -25.87% | 64 | 162 | 0.18 | 0.20 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 920.00 | 2.31 | 2.82 | 2.40 | -1.40 | -36.85% | 121 | 510 | 0.18 | 0.17 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 925.00 | 1.80 | 2.18 | 2.17 | -0.74 | -25.43% | 19 | 87 | 0.18 | 0.14 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 930.00 | 1.32 | 1.72 | 1.54 | -0.95 | -38.16% | 38 | 108 | 0.18 | 0.12 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 935.00 | 1.14 | 1.36 | 1.25 | -0.50 | -28.58% | 22 | 80 | 0.19 | 0.10 | 0.00 | -0.21 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 940.00 | 0.81 | 1.04 | 0.97 | -0.46 | -32.17% | 11 | 66 | 0.19 | 0.08 | 0.00 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 945.00 | 0.61 | 0.91 | 0.76 | -0.30 | -28.31% | 1 | 33 | 0.20 | 0.07 | 0.00 | -0.16 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 950.00 | 0.47 | 0.79 | 0.62 | -0.18 | -22.50% | 20 | 119 | 0.20 | 0.05 | 0.00 | -0.14 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 955.00 | 0.37 | 0.67 | 0.60 | 0.00 | 0.00% | 5 | 30 | 0.20 | 0.04 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 960.00 | 0.29 | 0.58 | 0.59 | 0.00 | 0.00% | 0 | 118 | 0.21 | 0.04 | 0.00 | -0.10 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 965.00 | 0.22 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 248 | 0.21 | 0.03 | 0.00 | -0.09 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 970.00 | 0.17 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 72 | 0.22 | 0.02 | 0.00 | -0.07 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 975.00 | 0.14 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 39 | 0.22 | 0.02 | 0.00 | -0.06 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 980.00 | 0.11 | 0.36 | 0.25 | -0.07 | -21.88% | 35 | 169 | 0.23 | 0.01 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 990.00 | 0.06 | 0.31 | 0.19 | -0.01 | -5.00% | 1 | 27 | 0.23 | 0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 1,000.00 | 0.04 | 0.28 | 0.29 | +0.05 | +20.84% | 1 | 112 | 0.25 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 1,020.00 | 0.02 | 0.85 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 1,040.00 | 0.01 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.30 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 1,060.00 | 0.00 | 3.35 | 0.14 | 0.00 | 0.00% | 0 | 215 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 1,080.00 | 0.00 | 1.06 | 0.05 | -0.10 | -66.67% | 5 | 184 | 0.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 1,100.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 1,120.00 | 0.00 | 3.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,140.00 | 0.00 | 3.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,160.00 | 0.00 | 3.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,180.00 | 0.00 | 3.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,200.00 | 0.00 | 3.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,220.00 | 0.00 | 3.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,240.00 | 0.00 | 3.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,260.00 | 0.00 | 3.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,280.00 | 0.00 | 3.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,300.00 | 0.00 | 3.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:02 PM EST |
| 460.00 | 0.00 | 3.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 470.00 | 0.00 | 3.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 480.00 | 0.00 | 3.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 490.00 | 0.00 | 3.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 500.00 | 0.00 | 3.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 510.00 | 0.00 | 3.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 520.00 | 0.00 | 3.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 530.00 | 0.00 | 3.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 540.00 | 0.00 | 3.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 550.00 | 0.00 | 3.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 560.00 | 0.00 | 3.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 570.00 | 0.00 | 3.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 580.00 | 0.00 | 3.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 590.00 | 0.00 | 3.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 600.00 | 0.00 | 3.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 610.00 | 0.00 | 2.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 620.00 | 0.00 | 3.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 630.00 | 0.00 | 3.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 640.00 | 0.00 | 3.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 650.00 | 0.01 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 45 | 0.58 | 0.00 | 0.00 | -0.04 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 660.00 | 0.00 | 3.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 670.00 | 0.00 | 3.40 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.04 | 9/16/2024 | 10/17/2024 4:00:02 PM EST |
| 675.00 | 0.00 | 3.40 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.04 | 9/20/2024 | 10/17/2024 4:00:02 PM EST |
| 680.00 | 0.00 | 3.40 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.04 | 9/13/2024 | 10/17/2024 4:00:02 PM EST |
| 685.00 | 0.00 | 3.40 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.04 | 9/19/2024 | 10/17/2024 4:00:02 PM EST |
| 690.00 | 0.00 | 3.40 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.80 | 0.00 | 0.00 | -0.04 | 10/3/2024 | 10/17/2024 4:00:02 PM EST |
| 695.00 | 0.00 | 1.10 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.00 | 0.00 | -0.04 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 700.00 | 0.05 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 37 | 0.49 | 0.00 | 0.00 | -0.05 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 705.00 | 0.00 | 3.20 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | -0.05 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 710.00 | 0.00 | 3.85 | 0.81 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | -0.05 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 715.00 | 0.01 | 3.85 | 0.83 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.00 | 0.00 | -0.05 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 720.00 | 0.01 | 3.60 | 0.26 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.00 | 0.00 | -0.05 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 725.00 | 0.01 | 3.40 | 0.71 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.00 | 0.00 | -0.05 | 10/1/2024 | 10/17/2024 4:00:02 PM EST |
| 730.00 | 0.02 | 3.35 | 0.33 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.00 | 0.00 | -0.05 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 735.00 | 0.02 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | -0.05 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 740.00 | 0.02 | 3.35 | 0.29 | 0.00 | 0.00% | 0 | 25 | 0.46 | 0.00 | 0.00 | -0.05 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 745.00 | 0.02 | 3.40 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | -0.06 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 750.00 | 0.03 | 0.84 | 0.65 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.00 | 0.00 | -0.06 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 755.00 | 0.03 | 3.25 | 1.03 | 0.00 | 0.00% | 0 | 37 | 0.42 | 0.00 | 0.00 | -0.06 | 10/3/2024 | 10/17/2024 4:00:02 PM EST |
| 760.00 | 0.04 | 3.35 | 0.26 | 0.00 | 0.00% | 0 | 37 | 0.41 | 0.00 | 0.00 | -0.06 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 765.00 | 0.05 | 3.35 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.00 | 0.00 | -0.06 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 770.00 | 0.06 | 0.78 | 0.49 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.00 | 0.00 | -0.07 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 775.00 | 0.07 | 0.30 | 0.19 | -0.06 | -24.00% | 10 | 24 | 0.29 | -0.01 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 780.00 | 0.09 | 0.33 | 0.24 | -0.03 | -11.12% | 2 | 60 | 0.28 | -0.01 | 0.00 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 785.00 | 0.12 | 0.36 | 0.31 | 0.00 | 0.00% | 0 | 51 | 0.27 | -0.01 | 0.00 | -0.10 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 790.00 | 0.16 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 48 | 0.26 | -0.01 | 0.00 | -0.11 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 795.00 | 0.21 | 0.46 | 0.36 | 0.00 | 0.00% | 2 | 56 | 0.26 | -0.02 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 800.00 | 0.30 | 0.40 | 0.37 | -0.04 | -9.76% | 1 | 149 | 0.25 | -0.02 | 0.00 | -0.14 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 805.00 | 0.32 | 0.60 | 0.49 | +0.08 | +19.52% | 7 | 75 | 0.25 | -0.03 | 0.00 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 810.00 | 0.42 | 0.70 | 0.60 | +0.03 | +5.27% | 52 | 73 | 0.24 | -0.03 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 815.00 | 0.53 | 0.82 | 0.68 | -0.08 | -10.53% | 2 | 78 | 0.24 | -0.04 | 0.00 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 820.00 | 0.71 | 0.97 | 0.91 | +0.09 | +10.98% | 65 | 171 | 0.23 | -0.05 | 0.00 | -0.21 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 825.00 | 0.93 | 1.07 | 1.00 | -0.05 | -4.77% | 20 | 116 | 0.23 | -0.06 | 0.00 | -0.24 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 830.00 | 1.15 | 1.41 | 1.28 | +0.01 | +0.79% | 10 | 203 | 0.22 | -0.08 | 0.00 | -0.26 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 835.00 | 1.44 | 1.64 | 1.57 | +0.03 | +1.95% | 10 | 217 | 0.22 | -0.09 | 0.00 | -0.29 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 840.00 | 1.80 | 2.01 | 1.97 | +0.10 | +5.35% | 25 | 311 | 0.21 | -0.11 | 0.00 | -0.31 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 845.00 | 2.23 | 2.53 | 2.61 | +0.36 | +16.00% | 20 | 165 | 0.21 | -0.13 | 0.01 | -0.34 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 850.00 | 2.81 | 3.10 | 3.10 | +0.32 | +11.52% | 10 | 203 | 0.21 | -0.16 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 855.00 | 3.50 | 3.80 | 3.65 | +0.21 | +6.11% | 30 | 374 | 0.20 | -0.19 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 860.00 | 4.35 | 4.70 | 4.72 | +0.52 | +12.39% | 43 | 242 | 0.20 | -0.22 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 865.00 | 5.40 | 5.75 | 5.82 | +0.72 | +14.12% | 34 | 350 | 0.19 | -0.26 | 0.01 | -0.43 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 867.50 | 6.00 | 6.35 | 6.65 | -0.22 | -3.21% | 12 | 115 | 0.19 | -0.28 | 0.01 | -0.44 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 870.00 | 6.65 | 7.05 | 6.85 | +0.29 | +4.43% | 46 | 381 | 0.19 | -0.30 | 0.01 | -0.45 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 872.50 | 7.35 | 7.80 | 8.15 | -0.22 | -2.63% | 6 | 105 | 0.19 | -0.33 | 0.01 | -0.45 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 875.00 | 8.20 | 8.60 | 8.62 | -1.70 | -16.48% | 12 | 73 | 0.19 | -0.36 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 877.50 | 9.10 | 9.45 | 8.85 | -1.45 | -14.08% | 2 | 4 | 0.19 | -0.38 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 880.00 | 10.00 | 10.55 | 9.90 | +0.18 | +1.86% | 9 | 118 | 0.19 | -0.41 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 882.50 | 10.90 | 11.45 | 12.09 | -0.39 | -3.13% | 2 | 2 | 0.18 | -0.44 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 885.00 | 11.95 | 12.55 | 13.26 | +1.51 | +12.86% | 9 | 136 | 0.18 | -0.47 | 0.01 | -0.46 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 887.50 | 12.85 | 13.75 | 14.78 | +1.28 | +9.49% | 5 | 4 | 0.18 | -0.51 | 0.01 | -0.45 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 890.00 | 14.40 | 15.05 | 15.00 | +1.06 | +7.61% | 1 | 95 | 0.18 | -0.54 | 0.01 | -0.45 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 895.00 | 17.15 | 17.90 | 18.70 | -0.12 | -0.64% | 4 | 52 | 0.18 | -0.60 | 0.01 | -0.43 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 897.50 | 18.55 | 20.05 | 20.06 | +0.06 | +0.30% | 4 | 1 | 0.18 | -0.63 | 0.01 | -0.42 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 900.00 | 20.05 | 21.05 | 21.77 | +2.67 | +13.98% | 31 | 114 | 0.17 | -0.66 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 902.50 | 21.80 | 23.90 | 21.00 | 0.00 | 0.00% | 0 | 5 | 0.18 | -0.69 | 0.01 | -0.39 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 905.00 | 23.55 | 28.35 | 28.40 | 0.00 | 0.00% | 0 | 40 | 0.17 | -0.71 | 0.01 | -0.38 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 907.50 | 24.60 | 26.75 | % | 0 | 0 | 0.17 | -0.74 | 0.01 | -0.37 | 10/17/2024 4:00:02 PM EST | |||
| 910.00 | 26.35 | 29.05 | 28.55 | 0.00 | 0.00% | 0 | 73 | 0.17 | -0.76 | 0.01 | -0.35 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 912.50 | 28.60 | 31.15 | 28.70 | 0.00 | 0.00% | 0 | 8 | 0.17 | -0.78 | 0.01 | -0.34 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 915.00 | 30.85 | 33.00 | 34.47 | 0.00 | 0.00% | 0 | 15 | 0.17 | -0.80 | 0.01 | -0.32 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 920.00 | 35.30 | 38.25 | 37.51 | +4.15 | +12.44% | 33 | 43 | 0.18 | -0.83 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 925.00 | 38.95 | 42.60 | 38.40 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.86 | 0.01 | -0.26 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 930.00 | 41.55 | 49.65 | 39.36 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.88 | 0.01 | -0.24 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 935.00 | 46.35 | 53.95 | 41.40 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.90 | 0.00 | -0.21 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 940.00 | 51.00 | 58.70 | % | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.19 | 10/17/2024 4:00:02 PM EST | |||
| 945.00 | 55.65 | 63.65 | % | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.16 | 10/17/2024 4:00:02 PM EST | |||
| 950.00 | 61.20 | 69.00 | 75.10 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.14 | 9/27/2024 | 10/17/2024 4:00:02 PM EST |
| 955.00 | 65.85 | 74.00 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.12 | 10/17/2024 4:00:02 PM EST | |||
| 960.00 | 70.90 | 78.95 | % | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.10 | 10/17/2024 4:00:02 PM EST | |||
| 965.00 | 75.70 | 83.95 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.09 | 10/17/2024 4:00:02 PM EST | |||
| 970.00 | 80.70 | 88.95 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.07 | 10/17/2024 4:00:02 PM EST | |||
| 975.00 | 86.30 | 94.00 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 980.00 | 90.70 | 99.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 990.00 | 100.85 | 109.00 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 1,000.00 | 110.80 | 119.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 1,020.00 | 130.75 | 139.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 1,040.00 | 150.65 | 159.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,060.00 | 170.80 | 179.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,080.00 | 191.25 | 199.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,100.00 | 210.75 | 219.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,120.00 | 230.65 | 239.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,140.00 | 250.65 | 259.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,160.00 | 270.65 | 279.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,180.00 | 290.65 | 299.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,200.00 | 310.65 | 319.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,220.00 | 330.65 | 339.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,240.00 | 350.65 | 359.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,260.00 | 370.65 | 379.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,280.00 | 390.65 | 399.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 1,300.00 | 410.70 | 419.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |