Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $600.50 as of 11/20/2024 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 298.30 | 305.15 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 310.00 | 288.30 | 295.15 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 320.00 | 278.30 | 285.15 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 330.00 | 268.30 | 275.10 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 340.00 | 258.30 | 265.10 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 350.00 | 248.30 | 255.10 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 360.00 | 238.35 | 245.10 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 370.00 | 228.35 | 235.10 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 380.00 | 218.00 | 225.20 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 390.00 | 209.10 | 213.60 | 204.39 | 0.00 | 0.00% | 0 | 17 | 3.47 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 400.00 | 198.00 | 205.20 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 410.00 | 188.35 | 195.20 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 420.00 | 178.35 | 185.15 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 425.00 | 173.35 | 180.15 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 430.00 | 168.35 | 175.15 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 435.00 | 163.35 | 170.15 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 440.00 | 158.35 | 165.15 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 445.00 | 153.35 | 160.15 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 450.00 | 148.40 | 155.15 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 455.00 | 143.00 | 150.15 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 460.00 | 138.40 | 145.25 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 465.00 | 133.45 | 140.25 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 470.00 | 128.40 | 135.25 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 475.00 | 123.00 | 130.25 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 480.00 | 118.40 | 125.25 | 104.73 | 0.00 | 0.00% | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 485.00 | 113.00 | 120.25 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 490.00 | 108.40 | 115.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 495.00 | 103.00 | 110.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 497.50 | 100.90 | 107.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 500.00 | 98.40 | 105.10 | 101.50 | +23.70 | +30.47% | 4 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 505.00 | 93.40 | 99.90 | 63.45 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:58 PM EST |
| 510.00 | 88.45 | 95.20 | 74.80 | 0.00 | 0.00% | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 515.00 | 83.45 | 90.25 | 53.10 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 520.00 | 78.60 | 85.15 | 58.00 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:58 PM EST |
| 525.00 | 74.65 | 80.30 | 77.52 | +25.03 | +47.69% | 8 | 8 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 530.00 | 68.60 | 75.25 | 56.05 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 535.00 | 63.50 | 70.25 | 45.45 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 540.00 | 58.50 | 65.25 | 54.15 | 0.00 | 0.00% | 0 | 16 | 1.21 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 545.00 | 53.55 | 59.35 | 48.86 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 550.00 | 48.75 | 53.80 | 32.05 | 0.00 | 0.00% | 0 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 552.50 | 46.00 | 51.95 | 51.25 | 0.00 | 0.00% | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 555.00 | 43.50 | 48.75 | 43.50 | 0.00 | 0.00% | 0 | 7 | 0.90 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 557.50 | 41.15 | 47.20 | 19.15 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 560.00 | 40.45 | 43.70 | 23.02 | 0.00 | 0.00% | 0 | 88 | 0.72 | 1.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 562.50 | 36.05 | 42.25 | 43.35 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.99 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 565.00 | 34.00 | 38.80 | 32.80 | +4.20 | +14.69% | 3 | 20 | 0.61 | 0.98 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 567.50 | 31.15 | 36.15 | 15.08 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.13 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 570.00 | 28.80 | 33.95 | 25.85 | +15.70 | +154.68% | 2 | 51 | 0.70 | 0.97 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 572.50 | 26.25 | 32.70 | 10.96 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.96 | 0.00 | -0.26 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 575.00 | 25.05 | 29.10 | 11.00 | +4.30 | +64.18% | 1 | 32 | 0.53 | 0.94 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 577.50 | 21.20 | 27.95 | 11.89 | +6.64 | +126.48% | 5 | 5 | 0.53 | 0.93 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 580.00 | 20.95 | 24.30 | 22.00 | +18.00 | +450.00% | 32 | 190 | 0.46 | 0.91 | 0.01 | -0.59 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 582.50 | 18.50 | 21.90 | 12.80 | +9.35 | +271.02% | 44 | 39 | 0.45 | 0.89 | 0.01 | -0.73 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 585.00 | 16.10 | 19.35 | 18.30 | +15.84 | +643.91% | 196 | 410 | 0.39 | 0.87 | 0.01 | -0.85 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 587.50 | 13.00 | 15.60 | 10.80 | +9.10 | +535.30% | 48 | 38 | 0.28 | 0.83 | 0.02 | -0.94 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 590.00 | 11.65 | 13.15 | 12.80 | +11.65 | +1,013.05% | 796 | 574 | 0.33 | 0.79 | 0.02 | -1.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 592.50 | 9.90 | 11.40 | 9.00 | +7.97 | +773.79% | 66 | 36 | 0.32 | 0.74 | 0.02 | -1.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 595.00 | 8.10 | 9.40 | 10.00 | +9.25 | +1,233.34% | 281 | 187 | 0.31 | 0.68 | 0.03 | -1.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 597.50 | 6.75 | 8.00 | 7.36 | +6.87 | +1,402.05% | 57 | 59 | 0.32 | 0.61 | 0.03 | -1.22 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 600.00 | 4.95 | 5.95 | 5.90 | +5.60 | +1,866.67% | 1,877 | 457 | 0.29 | 0.53 | 0.03 | -1.26 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 602.50 | 4.10 | 4.65 | 4.60 | +4.34 | +1,669.24% | 172 | 189 | 0.29 | 0.45 | 0.03 | -1.26 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 605.00 | 3.20 | 3.60 | 3.20 | +3.02 | +1,677.78% | 365 | 167 | 0.29 | 0.37 | 0.03 | -1.22 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 607.50 | 2.05 | 2.78 | 3.00 | +2.85 | +1,900.00% | 116 | 61 | 0.29 | 0.30 | 0.03 | -1.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 610.00 | 1.35 | 2.09 | 1.80 | +1.68 | +1,400.00% | 1,237 | 285 | 0.30 | 0.23 | 0.03 | -1.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 615.00 | 0.76 | 1.05 | 0.97 | +0.87 | +870.00% | 202 | 1,362 | 0.29 | 0.14 | 0.02 | -0.78 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 620.00 | 0.39 | 0.50 | 0.45 | +0.41 | +1,025.00% | 440 | 507 | 0.30 | 0.07 | 0.01 | -0.50 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 625.00 | 0.04 | 0.31 | 0.25 | +0.15 | +150.00% | 31 | 214 | 0.32 | 0.04 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 630.00 | 0.10 | 0.29 | 0.14 | +0.06 | +75.00% | 31 | 550 | 0.34 | 0.02 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 635.00 | 0.04 | 0.42 | 0.11 | +0.03 | +37.50% | 113 | 121 | 0.34 | 0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 640.00 | 0.02 | 0.24 | 0.06 | -0.02 | -25.00% | 6 | 208 | 0.45 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 645.00 | 0.02 | 0.25 | 0.05 | +0.02 | +66.67% | 3 | 47 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 650.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 10 | 320 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 655.00 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.49 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 660.00 | 0.00 | 0.46 | 0.12 | 0.00 | 0.00% | 0 | 27 | 0.69 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 665.00 | 0.00 | 0.30 | 0.01 | -0.07 | -87.50% | 1 | 47 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 670.00 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 2 | 42 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 675.00 | 0.00 | 0.48 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 680.00 | 0.00 | 0.30 | 0.02 | -0.13 | -86.67% | 15 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 685.00 | 0.00 | 1.70 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 690.00 | 0.00 | 2.72 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 700.00 | 0.00 | 4.30 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 710.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 368 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 720.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 730.00 | 0.00 | 2.72 | 1.55 | 0.00 | 0.00% | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 740.00 | 0.00 | 2.72 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 750.00 | 0.00 | 2.72 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 760.00 | 0.00 | 2.72 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:58 PM EST |
| 770.00 | 0.00 | 4.30 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 310.00 | 0.00 | 4.25 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 320.00 | 0.00 | 2.72 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:58 PM EST |
| 330.00 | 0.00 | 2.72 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:58 PM EST |
| 340.00 | 0.00 | 2.41 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 350.00 | 0.00 | 4.25 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 360.00 | 0.00 | 2.72 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 370.00 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:58 PM EST |
| 380.00 | 0.00 | 2.52 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 390.00 | 0.00 | 2.72 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 400.00 | 0.00 | 2.72 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 410.00 | 0.00 | 2.72 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 420.00 | 0.00 | 2.31 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 425.00 | 0.00 | 2.72 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 430.00 | 0.00 | 2.72 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 435.00 | 0.00 | 2.96 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 440.00 | 0.00 | 2.52 | 0.44 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 445.00 | 0.00 | 2.72 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 450.00 | 0.00 | 2.72 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 455.00 | 0.00 | 2.52 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 460.00 | 0.00 | 0.83 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 465.00 | 0.00 | 2.43 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 470.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 475.00 | 0.00 | 4.80 | 1.47 | 0.00 | 0.00% | 0 | 15 | 2.44 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:58 PM EST |
| 480.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.89 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 485.00 | 0.00 | 1.98 | 0.18 | 0.00 | 0.00% | 0 | 17 | 1.91 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 490.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.24 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 495.00 | 0.00 | 2.06 | 0.30 | 0.00 | 0.00% | 0 | 25 | 2.10 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 497.50 | 0.00 | 0.22 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 500.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 86 | 1.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 505.00 | 0.00 | 0.40 | 0.02 | -0.02 | -50.00% | 2 | 420 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 510.00 | 0.02 | 0.09 | 0.59 | 0.00 | 0.00% | 0 | 210 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 515.00 | 0.01 | 2.53 | 0.10 | 0.00 | 0.00% | 0 | 61 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 520.00 | 0.01 | 1.88 | 0.63 | 0.00 | 0.00% | 0 | 89 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 525.00 | 0.02 | 0.30 | 0.02 | -0.07 | -77.78% | 6 | 64 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 530.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 78 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 535.00 | 0.00 | 0.32 | 0.05 | -0.09 | -64.29% | 8 | 27 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 540.00 | 0.03 | 0.59 | 0.12 | 0.00 | 0.00% | 0 | 318 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 545.00 | 0.02 | 0.15 | 0.03 | -0.17 | -85.00% | 5 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 550.00 | 0.07 | 0.15 | 0.07 | -0.16 | -69.57% | 35 | 88 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 552.50 | 0.01 | 0.78 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 555.00 | 0.03 | 0.81 | 0.05 | -0.36 | -87.81% | 1 | 65 | 0.52 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 557.50 | 0.03 | 0.88 | 0.34 | -0.20 | -37.04% | 1 | 19 | 0.57 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 560.00 | 0.02 | 0.60 | 0.11 | -0.58 | -84.06% | 25 | 480 | 0.43 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 562.50 | 0.04 | 0.83 | 0.15 | -0.79 | -84.05% | 3 | 56 | 0.58 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 565.00 | 0.05 | 0.36 | 0.18 | -1.20 | -86.96% | 51 | 223 | 0.42 | -0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 567.50 | 0.06 | 0.58 | 0.17 | -1.63 | -90.56% | 11 | 83 | 0.45 | -0.02 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 570.00 | 0.07 | 0.66 | 0.21 | -2.04 | -90.67% | 56 | 266 | 0.43 | -0.03 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 572.50 | 0.08 | 0.34 | 0.26 | -3.04 | -92.13% | 22 | 186 | 0.35 | -0.04 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 575.00 | 0.12 | 0.37 | 0.28 | -3.89 | -93.29% | 584 | 263 | 0.33 | -0.06 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 577.50 | 0.21 | 0.40 | 0.33 | -4.47 | -93.13% | 107 | 294 | 0.33 | -0.07 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 580.00 | 0.41 | 0.57 | 0.48 | -5.72 | -92.26% | 113 | 252 | 0.33 | -0.09 | 0.01 | -0.59 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 582.50 | 0.51 | 0.70 | 0.63 | -6.57 | -91.25% | 53 | 54 | 0.31 | -0.11 | 0.01 | -0.73 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 585.00 | 0.67 | 0.99 | 0.82 | -8.37 | -91.08% | 79 | 87 | 0.31 | -0.13 | 0.01 | -0.85 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 587.50 | 0.91 | 1.15 | 1.05 | -8.44 | -88.94% | 123 | 68 | 0.29 | -0.17 | 0.02 | -0.94 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 590.00 | 1.36 | 1.64 | 1.54 | -9.56 | -86.13% | 150 | 80 | 0.30 | -0.21 | 0.02 | -1.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 592.50 | 1.75 | 2.10 | 2.00 | -11.05 | -84.68% | 57 | 36 | 0.28 | -0.26 | 0.02 | -1.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 595.00 | 2.17 | 2.89 | 2.71 | -12.24 | -81.88% | 138 | 163 | 0.29 | -0.32 | 0.03 | -1.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 597.50 | 3.40 | 5.05 | 5.90 | -10.10 | -63.13% | 13 | 29 | 0.33 | -0.39 | 0.03 | -1.22 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 600.00 | 3.00 | 5.85 | 4.80 | -14.50 | -75.13% | 85 | 106 | 0.29 | -0.47 | 0.03 | -1.26 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 602.50 | 4.15 | 7.30 | 20.30 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.55 | 0.03 | -1.26 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 605.00 | 5.50 | 8.40 | 10.70 | -17.85 | -62.53% | 13 | 39 | 0.30 | -0.63 | 0.03 | -1.22 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 607.50 | 8.25 | 9.80 | 8.33 | -15.82 | -65.51% | 4 | 6 | 0.26 | -0.70 | 0.03 | -1.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 610.00 | 9.55 | 13.10 | 16.85 | -16.09 | -48.85% | 19 | 18 | 0.43 | -0.77 | 0.03 | -1.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 615.00 | 12.15 | 17.30 | 20.11 | -10.59 | -34.50% | 2 | 20 | 0.57 | -0.86 | 0.02 | -0.78 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 620.00 | 17.00 | 21.95 | 23.92 | -11.78 | -33.00% | 2 | 4 | 0.55 | -0.93 | 0.01 | -0.50 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 625.00 | 21.10 | 27.80 | 32.53 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.23 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 630.00 | 26.50 | 31.75 | 37.15 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.10 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 635.00 | 30.75 | 36.85 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.04 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 640.00 | 35.10 | 41.85 | 49.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 645.00 | 40.15 | 46.85 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 650.00 | 45.20 | 51.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 655.00 | 50.15 | 56.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 660.00 | 55.20 | 61.90 | 69.70 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:58 PM EST |
| 665.00 | 60.10 | 66.90 | 39.13 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 670.00 | 65.65 | 71.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 675.00 | 70.15 | 76.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 680.00 | 75.20 | 81.90 | 61.88 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 685.00 | 80.15 | 86.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 690.00 | 85.55 | 91.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 700.00 | 95.10 | 101.85 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 710.00 | 105.10 | 111.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 720.00 | 115.10 | 121.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 730.00 | 125.10 | 131.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 740.00 | 135.10 | 141.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 750.00 | 145.10 | 151.90 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 760.00 | 155.10 | 161.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 770.00 | 165.40 | 171.85 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |