Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $566.03 as of 10/17/2024 10:13:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 262.20 | 272.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.09 | 10/17/2024 3:59:58 PM EST | |||
| 310.00 | 252.20 | 262.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.10 | 10/17/2024 3:59:58 PM EST | |||
| 320.00 | 242.35 | 252.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.10 | 10/17/2024 3:59:58 PM EST | |||
| 330.00 | 232.35 | 242.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.10 | 10/17/2024 3:59:58 PM EST | |||
| 340.00 | 222.40 | 232.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.11 | 10/17/2024 3:59:58 PM EST | |||
| 350.00 | 212.40 | 222.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.11 | 10/17/2024 3:59:58 PM EST | |||
| 360.00 | 202.45 | 212.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.11 | 10/17/2024 3:59:58 PM EST | |||
| 370.00 | 192.35 | 202.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.12 | 10/17/2024 3:59:58 PM EST | |||
| 380.00 | 182.50 | 192.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.12 | 10/17/2024 3:59:58 PM EST | |||
| 390.00 | 174.65 | 181.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.12 | 10/17/2024 3:59:58 PM EST | |||
| 400.00 | 165.35 | 171.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.13 | 10/17/2024 3:59:58 PM EST | |||
| 410.00 | 154.75 | 162.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.13 | 10/17/2024 3:59:58 PM EST | |||
| 420.00 | 144.75 | 151.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.13 | 10/17/2024 3:59:58 PM EST | |||
| 425.00 | 139.90 | 146.75 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.13 | 10/17/2024 3:59:58 PM EST | |||
| 430.00 | 134.80 | 141.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.13 | 10/17/2024 3:59:58 PM EST | |||
| 435.00 | 129.80 | 136.85 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.14 | 10/17/2024 3:59:58 PM EST | |||
| 440.00 | 124.85 | 131.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.14 | 10/17/2024 3:59:58 PM EST | |||
| 445.00 | 119.85 | 126.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.14 | 10/17/2024 3:59:58 PM EST | |||
| 450.00 | 114.85 | 121.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.14 | 10/17/2024 3:59:58 PM EST | |||
| 455.00 | 109.90 | 116.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.14 | 10/17/2024 3:59:58 PM EST | |||
| 460.00 | 105.00 | 111.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.14 | 10/17/2024 3:59:58 PM EST | |||
| 465.00 | 100.20 | 106.75 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.15 | 10/17/2024 3:59:58 PM EST | |||
| 470.00 | 95.05 | 102.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.15 | 10/17/2024 3:59:58 PM EST | |||
| 475.00 | 90.10 | 97.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.15 | 10/17/2024 3:59:58 PM EST | |||
| 480.00 | 85.45 | 91.85 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.16 | 10/17/2024 3:59:58 PM EST | |||
| 485.00 | 80.50 | 86.85 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.16 | 10/17/2024 3:59:58 PM EST | |||
| 490.00 | 75.75 | 81.85 | 77.55 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.17 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 495.00 | 70.80 | 76.90 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.17 | 10/17/2024 3:59:58 PM EST | |||
| 500.00 | 65.30 | 72.00 | 96.70 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.99 | 0.00 | -0.20 | 10/2/2024 | 10/17/2024 3:59:58 PM EST |
| 505.00 | 60.40 | 67.00 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.20 | 10/17/2024 3:59:58 PM EST | |||
| 510.00 | 55.75 | 62.05 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.23 | 10/17/2024 3:59:58 PM EST | |||
| 515.00 | 50.45 | 57.20 | % | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.24 | 10/17/2024 3:59:58 PM EST | |||
| 520.00 | 46.00 | 52.65 | 30.80 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.95 | 0.00 | -0.27 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 525.00 | 41.75 | 47.55 | 31.05 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.29 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 530.00 | 36.95 | 42.75 | % | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.30 | 10/17/2024 3:59:58 PM EST | |||
| 535.00 | 32.55 | 38.10 | 33.25 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.89 | 0.01 | -0.33 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 540.00 | 28.25 | 33.70 | 35.10 | 0.00 | 0.00% | 0 | 30 | 0.24 | 0.86 | 0.01 | -0.36 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 545.00 | 22.80 | 29.35 | 22.00 | -8.00 | -26.67% | 1 | 147 | 0.33 | 0.82 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 550.00 | 19.05 | 25.30 | 22.65 | -4.35 | -16.12% | 17 | 200 | 0.23 | 0.78 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 555.00 | 16.20 | 19.65 | 18.95 | -4.05 | -17.61% | 13 | 116 | 0.20 | 0.72 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 560.00 | 12.25 | 16.05 | 15.34 | -5.15 | -25.14% | 45 | 33 | 0.21 | 0.65 | 0.01 | -0.42 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 565.00 | 10.25 | 13.00 | 12.00 | -4.69 | -28.11% | 398 | 80 | 0.21 | 0.57 | 0.02 | -0.42 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 570.00 | 6.60 | 10.40 | 9.00 | -2.80 | -23.73% | 73 | 290 | 0.21 | 0.49 | 0.02 | -0.41 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 575.00 | 4.70 | 8.05 | 7.00 | -2.00 | -22.23% | 71 | 115 | 0.21 | 0.41 | 0.02 | -0.38 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 577.50 | 4.85 | 6.30 | 6.45 | -2.17 | -25.18% | 28 | 27 | 0.20 | 0.37 | 0.02 | -0.36 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 580.00 | 4.25 | 5.35 | 5.44 | -2.18 | -28.61% | 79 | 76 | 0.21 | 0.33 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 582.50 | 3.55 | 4.60 | 4.11 | -2.63 | -39.03% | 10 | 13 | 0.21 | 0.29 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 585.00 | 2.40 | 3.85 | 4.05 | -1.10 | -21.36% | 17 | 74 | 0.20 | 0.25 | 0.01 | -0.28 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 587.50 | 2.56 | 4.45 | 1.96 | -3.69 | -65.31% | 2 | 4 | 0.20 | 0.22 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 590.00 | 1.87 | 3.25 | 2.79 | -0.93 | -25.00% | 45 | 296 | 0.20 | 0.19 | 0.01 | -0.23 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 592.50 | 1.85 | 2.56 | 3.30 | 0.00 | 0.00% | 0 | 56 | 0.21 | 0.16 | 0.01 | -0.20 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 595.00 | 1.49 | 2.80 | 1.67 | -1.28 | -43.39% | 3 | 85 | 0.22 | 0.13 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 597.50 | 1.22 | 2.63 | 1.51 | -0.92 | -37.86% | 15 | 7 | 0.22 | 0.11 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 600.00 | 0.58 | 2.04 | 1.45 | -0.93 | -39.08% | 98 | 300 | 0.22 | 0.09 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 602.50 | 0.76 | 1.75 | 0.87 | -0.74 | -45.97% | 3 | 2 | 0.22 | 0.08 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 605.00 | 0.70 | 1.43 | 0.99 | -0.39 | -28.27% | 5 | 55 | 0.22 | 0.07 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 610.00 | 0.18 | 1.16 | 0.84 | -0.16 | -16.00% | 7 | 81 | 0.23 | 0.05 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 615.00 | 0.21 | 1.10 | 0.60 | -0.15 | -20.00% | 1 | 55 | 0.23 | 0.04 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 620.00 | 0.16 | 0.67 | 0.45 | -0.09 | -16.67% | 2 | 44 | 0.23 | 0.03 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 625.00 | 0.12 | 0.47 | 0.44 | +0.01 | +2.33% | 1 | 21 | 0.24 | 0.02 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 630.00 | 0.00 | 1.98 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.38 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 635.00 | 0.00 | 1.49 | 0.44 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 640.00 | 0.00 | 1.46 | 0.36 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 645.00 | 0.00 | 1.44 | 0.78 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 650.00 | 0.00 | 0.95 | 0.48 | +0.23 | +92.00% | 10 | 68 | 0.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 655.00 | 0.00 | 1.41 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 660.00 | 0.00 | 0.69 | 0.36 | -0.35 | -49.30% | 10 | 41 | 0.34 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 665.00 | 0.00 | 1.38 | 1.93 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 670.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 680.00 | 0.00 | 4.35 | 0.94 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 690.00 | 0.00 | 2.94 | 0.86 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:58 PM EST |
| 700.00 | 0.00 | 0.75 | 0.15 | -0.15 | -50.00% | 1 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 710.00 | 0.00 | 2.03 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:58 PM EST |
| 720.00 | 0.00 | 4.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 730.00 | 0.00 | 4.20 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.25 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.09 | 10/17/2024 3:59:58 PM EST | |||
| 310.00 | 0.00 | 3.90 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.10 | 10/17/2024 3:59:58 PM EST | |||
| 320.00 | 0.00 | 3.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.10 | 10/17/2024 3:59:58 PM EST | |||
| 330.00 | 0.00 | 3.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.10 | 10/17/2024 3:59:58 PM EST | |||
| 340.00 | 0.00 | 4.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.11 | 10/17/2024 3:59:58 PM EST | |||
| 350.00 | 0.00 | 3.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.11 | 10/17/2024 3:59:58 PM EST | |||
| 360.00 | 0.00 | 3.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.11 | 10/17/2024 3:59:58 PM EST | |||
| 370.00 | 0.00 | 4.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.12 | 10/17/2024 3:59:58 PM EST | |||
| 380.00 | 0.00 | 4.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.12 | 10/17/2024 3:59:58 PM EST | |||
| 390.00 | 0.00 | 4.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.12 | 10/17/2024 3:59:58 PM EST | |||
| 400.00 | 0.00 | 4.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.13 | 10/17/2024 3:59:58 PM EST | |||
| 410.00 | 0.00 | 4.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.13 | 10/17/2024 3:59:58 PM EST | |||
| 420.00 | 0.00 | 4.30 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | -0.13 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 425.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.13 | 10/17/2024 3:59:58 PM EST | |||
| 430.00 | 0.00 | 4.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.13 | 10/17/2024 3:59:58 PM EST | |||
| 435.00 | 0.00 | 4.30 | 0.82 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.14 | 9/19/2024 | 10/17/2024 3:59:58 PM EST |
| 440.00 | 0.00 | 4.30 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | -0.14 | 9/26/2024 | 10/17/2024 3:59:58 PM EST |
| 445.00 | 0.00 | 4.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.14 | 10/17/2024 3:59:58 PM EST | |||
| 450.00 | 0.00 | 4.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.14 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 455.00 | 0.00 | 3.60 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.14 | 10/17/2024 3:59:58 PM EST | |||
| 460.00 | 0.00 | 1.54 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.14 | 10/17/2024 3:59:58 PM EST | |||
| 465.00 | 0.00 | 4.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.15 | 10/17/2024 3:59:58 PM EST | |||
| 470.00 | 0.01 | 4.40 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | -0.15 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 475.00 | 0.03 | 3.10 | 0.82 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.00 | -0.15 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 480.00 | 0.04 | 1.73 | 0.16 | -0.02 | -11.12% | 1 | 44 | 0.44 | 0.00 | 0.00 | -0.16 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 485.00 | 0.05 | 2.90 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.00 | 0.00 | -0.16 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 490.00 | 0.07 | 1.98 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | -0.17 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 495.00 | 0.08 | 2.30 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.17 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 500.00 | 0.20 | 0.40 | 0.40 | +0.10 | +33.34% | 6 | 79 | 0.31 | -0.01 | 0.00 | -0.20 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 505.00 | 0.13 | 2.07 | 0.44 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.02 | 0.00 | -0.20 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 510.00 | 0.20 | 0.83 | 0.31 | 0.00 | 0.00% | 0 | 137 | 0.30 | -0.03 | 0.00 | -0.23 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 515.00 | 0.20 | 1.65 | 0.63 | -0.06 | -8.70% | 5 | 98 | 0.30 | -0.03 | 0.00 | -0.24 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 520.00 | 0.29 | 0.85 | 0.60 | -0.06 | -9.10% | 6 | 23 | 0.26 | -0.05 | 0.00 | -0.27 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 525.00 | 0.29 | 1.13 | 0.70 | -0.04 | -5.41% | 10 | 175 | 0.25 | -0.07 | 0.00 | -0.29 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 530.00 | 0.65 | 1.78 | 0.69 | -0.19 | -21.60% | 14 | 199 | 0.26 | -0.08 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 535.00 | 0.86 | 1.87 | 1.29 | +0.23 | +21.70% | 10 | 124 | 0.24 | -0.11 | 0.01 | -0.33 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 540.00 | 1.09 | 2.50 | 1.74 | +0.14 | +8.75% | 11 | 149 | 0.23 | -0.14 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 545.00 | 1.77 | 3.10 | 2.31 | +0.18 | +8.46% | 18 | 184 | 0.23 | -0.18 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 550.00 | 2.97 | 4.10 | 3.20 | +0.56 | +21.22% | 20 | 614 | 0.23 | -0.22 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 555.00 | 4.65 | 5.95 | 4.34 | +0.84 | +24.00% | 19 | 60 | 0.23 | -0.28 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 560.00 | 6.30 | 7.40 | 5.70 | +0.50 | +9.62% | 20 | 49 | 0.23 | -0.35 | 0.01 | -0.42 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 565.00 | 7.70 | 10.15 | 7.91 | +1.81 | +29.68% | 4 | 145 | 0.22 | -0.43 | 0.02 | -0.42 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 570.00 | 10.40 | 12.85 | 9.75 | +0.75 | +8.34% | 23 | 82 | 0.24 | -0.51 | 0.02 | -0.41 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 575.00 | 10.70 | 15.95 | 17.50 | +6.20 | +54.87% | 9 | 72 | 0.19 | -0.59 | 0.02 | -0.38 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 577.50 | 12.20 | 17.65 | 13.95 | +2.30 | +19.75% | 1 | 25 | 0.26 | -0.63 | 0.02 | -0.36 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 580.00 | 15.60 | 18.25 | 15.60 | +2.55 | +19.54% | 11 | 50 | 0.21 | -0.67 | 0.02 | -0.34 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 582.50 | 16.35 | 21.20 | 17.35 | +1.05 | +6.45% | 1 | 1 | 0.24 | -0.71 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 585.00 | 19.10 | 23.40 | 21.59 | 0.00 | 0.00% | 0 | 101 | 0.25 | -0.75 | 0.01 | -0.28 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 587.50 | 20.35 | 24.75 | 42.95 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.78 | 0.01 | -0.26 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 590.00 | 22.80 | 27.40 | 20.24 | 0.00 | 0.00% | 0 | 56 | 0.25 | -0.81 | 0.01 | -0.23 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 592.50 | 23.10 | 28.85 | % | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.20 | 10/17/2024 3:59:58 PM EST | |||
| 595.00 | 25.80 | 30.95 | 25.18 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.87 | 0.01 | -0.18 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 597.50 | 27.55 | 33.20 | 48.83 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.89 | 0.01 | -0.16 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 600.00 | 29.95 | 35.95 | 56.35 | 0.00 | 0.00% | 0 | 41 | 0.31 | -0.91 | 0.01 | -0.14 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 602.50 | 32.35 | 38.55 | 53.46 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.92 | 0.01 | -0.12 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 605.00 | 34.75 | 41.30 | 38.56 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.93 | 0.01 | -0.11 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 610.00 | 39.30 | 47.75 | 50.98 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.95 | 0.00 | -0.08 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 615.00 | 44.55 | 52.75 | 68.83 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.96 | 0.00 | -0.07 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 620.00 | 50.00 | 56.50 | 23.30 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.97 | 0.00 | -0.06 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 625.00 | 54.60 | 61.80 | 57.85 | +31.41 | +118.80% | 2 | 2 | 0.48 | -0.98 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 630.00 | 59.65 | 67.05 | 62.14 | +31.70 | +104.14% | 1 | 1 | 0.51 | -0.99 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 635.00 | 64.55 | 71.90 | 67.88 | % | 3 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST | |
| 640.00 | 69.80 | 76.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 645.00 | 74.65 | 82.15 | 88.74 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 650.00 | 79.60 | 87.10 | 93.14 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 655.00 | 84.55 | 92.10 | 98.77 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 660.00 | 89.55 | 97.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 665.00 | 94.65 | 102.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 670.00 | 99.55 | 107.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 680.00 | 109.70 | 116.45 | 98.35 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:58 PM EST |
| 690.00 | 119.55 | 127.50 | 107.75 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:58 PM EST |
| 700.00 | 129.55 | 137.50 | 119.50 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:58 PM EST |
| 710.00 | 139.55 | 147.50 | 129.05 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:58 PM EST |
| 720.00 | 149.55 | 157.50 | 138.45 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:58 PM EST |
| 730.00 | 159.60 | 167.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |