Options Chain for COSTCO WHSL CORP NEW COM (COST) - $886.77 as of 10/22/2024 2:04:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 430.05 | 438.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 470.00 | 420.05 | 428.85 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 480.00 | 410.10 | 418.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 490.00 | 400.15 | 408.95 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 500.00 | 390.20 | 399.05 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 510.00 | 380.35 | 389.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 520.00 | 370.40 | 379.15 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 530.00 | 360.40 | 369.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 540.00 | 350.45 | 359.25 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 550.00 | 340.65 | 349.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 560.00 | 330.65 | 339.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 570.00 | 321.00 | 329.45 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 580.00 | 310.80 | 319.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 590.00 | 300.75 | 309.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 600.00 | 291.00 | 299.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 610.00 | 281.00 | 289.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 620.00 | 271.00 | 279.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 630.00 | 261.05 | 269.85 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 640.00 | 251.15 | 259.95 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 650.00 | 241.25 | 250.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 660.00 | 231.30 | 239.95 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.06 | 10/22/2024 12:59:05 PM EST | |||
| 670.00 | 221.40 | 230.20 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.06 | 10/22/2024 12:59:05 PM EST | |||
| 680.00 | 212.00 | 220.30 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.06 | 10/22/2024 12:59:05 PM EST | |||
| 690.00 | 201.65 | 210.40 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.07 | 10/22/2024 12:59:05 PM EST | |||
| 700.00 | 191.70 | 200.50 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.07 | 10/22/2024 12:59:05 PM EST | |||
| 705.00 | 187.00 | 195.60 | 186.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.11 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 710.00 | 182.20 | 190.05 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.12 | 10/22/2024 12:59:05 PM EST | |||
| 715.00 | 177.40 | 185.60 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.12 | 10/22/2024 12:59:05 PM EST | |||
| 720.00 | 172.35 | 179.85 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.12 | 10/22/2024 12:59:05 PM EST | |||
| 725.00 | 167.60 | 175.35 | % | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.13 | 10/22/2024 12:59:05 PM EST | |||
| 730.00 | 162.50 | 170.80 | % | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.13 | 10/22/2024 12:59:05 PM EST | |||
| 735.00 | 157.65 | 165.55 | % | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.14 | 10/22/2024 12:59:05 PM EST | |||
| 740.00 | 152.75 | 159.25 | % | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.14 | 10/22/2024 12:59:05 PM EST | |||
| 745.00 | 147.80 | 154.80 | 145.78 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.98 | 0.00 | -0.15 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 750.00 | 143.00 | 150.80 | % | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.16 | 10/22/2024 12:59:05 PM EST | |||
| 755.00 | 138.05 | 146.25 | % | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.16 | 10/22/2024 12:59:05 PM EST | |||
| 760.00 | 133.15 | 140.85 | % | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.17 | 10/22/2024 12:59:05 PM EST | |||
| 765.00 | 128.40 | 135.90 | % | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.18 | 10/22/2024 12:59:05 PM EST | |||
| 770.00 | 123.45 | 130.10 | % | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.19 | 10/22/2024 12:59:05 PM EST | |||
| 775.00 | 118.65 | 126.45 | % | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.19 | 10/22/2024 12:59:05 PM EST | |||
| 780.00 | 113.80 | 120.95 | % | 0 | 0 | 0.29 | 0.95 | 0.00 | -0.20 | 10/22/2024 12:59:05 PM EST | |||
| 785.00 | 109.05 | 116.05 | % | 0 | 0 | 0.29 | 0.94 | 0.00 | -0.21 | 10/22/2024 12:59:05 PM EST | |||
| 790.00 | 104.30 | 111.10 | 101.33 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.93 | 0.00 | -0.22 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 795.00 | 99.55 | 106.70 | % | 0 | 0 | 0.29 | 0.92 | 0.00 | -0.23 | 10/22/2024 12:59:05 PM EST | |||
| 800.00 | 94.90 | 101.20 | 104.20 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.92 | 0.00 | -0.24 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 805.00 | 90.15 | 96.60 | % | 0 | 0 | 0.27 | 0.91 | 0.00 | -0.25 | 10/22/2024 12:59:05 PM EST | |||
| 810.00 | 85.55 | 92.20 | % | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.26 | 10/22/2024 12:59:05 PM EST | |||
| 815.00 | 83.35 | 86.85 | % | 0 | 0 | 0.25 | 0.88 | 0.00 | -0.27 | 10/22/2024 12:59:05 PM EST | |||
| 820.00 | 79.30 | 82.70 | % | 0 | 0 | 0.23 | 0.87 | 0.00 | -0.28 | 10/22/2024 12:59:05 PM EST | |||
| 825.00 | 74.25 | 77.60 | % | 0 | 0 | 0.23 | 0.86 | 0.00 | -0.29 | 10/22/2024 12:59:05 PM EST | |||
| 830.00 | 70.40 | 72.90 | 72.97 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.84 | 0.00 | -0.30 | 10/14/2024 | 10/22/2024 12:59:05 PM EST |
| 835.00 | 66.50 | 68.60 | 64.79 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.82 | 0.00 | -0.31 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 840.00 | 62.00 | 64.35 | 59.06 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.81 | 0.00 | -0.32 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 845.00 | 58.40 | 61.10 | % | 0 | 0 | 0.21 | 0.79 | 0.00 | -0.33 | 10/22/2024 12:59:05 PM EST | |||
| 850.00 | 53.60 | 56.40 | 51.47 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.76 | 0.00 | -0.34 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 855.00 | 50.50 | 52.15 | 48.85 | 0.00 | 0.00% | 0 | 0 | 0.21 | 0.74 | 0.01 | -0.34 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 860.00 | 46.80 | 49.35 | 46.95 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.72 | 0.01 | -0.35 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 865.00 | 43.05 | 46.25 | 39.80 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.69 | 0.01 | -0.36 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 870.00 | 38.50 | 42.55 | 44.77 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.66 | 0.01 | -0.36 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 875.00 | 35.40 | 37.60 | 36.35 | 0.00 | 0.00% | 0 | 13 | 0.21 | 0.63 | 0.01 | -0.36 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 880.00 | 33.10 | 34.70 | 28.55 | 0.00 | 0.00% | 0 | 9 | 0.21 | 0.60 | 0.01 | -0.37 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 885.00 | 30.10 | 31.35 | 28.30 | +1.10 | +4.05% | 5 | 9 | 0.22 | 0.57 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 890.00 | 27.05 | 29.85 | 25.62 | 0.00 | 0.00% | 0 | 23 | 0.21 | 0.53 | 0.01 | -0.36 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 895.00 | 24.35 | 25.60 | 21.90 | -0.68 | -3.02% | 5 | 27 | 0.21 | 0.50 | 0.01 | -0.36 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 900.00 | 21.75 | 23.15 | 19.90 | -0.89 | -4.29% | 1 | 46 | 0.21 | 0.47 | 0.01 | -0.35 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 905.00 | 19.50 | 20.60 | 19.95 | +1.65 | +9.02% | 1 | 25 | 0.21 | 0.43 | 0.01 | -0.34 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 910.00 | 17.25 | 18.30 | 15.10 | -1.00 | -6.22% | 4 | 5 | 0.20 | 0.40 | 0.01 | -0.33 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 915.00 | 15.10 | 16.55 | 14.00 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.37 | 0.01 | -0.32 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 920.00 | 13.40 | 14.55 | 12.21 | -0.63 | -4.91% | 2 | 20 | 0.20 | 0.34 | 0.01 | -0.31 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 925.00 | 11.70 | 12.55 | 10.75 | +0.45 | +4.37% | 11 | 7 | 0.20 | 0.31 | 0.01 | -0.30 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 930.00 | 10.25 | 11.20 | 10.35 | +0.94 | +9.99% | 5 | 10 | 0.20 | 0.28 | 0.01 | -0.28 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 935.00 | 8.75 | 10.10 | 7.81 | -0.34 | -4.18% | 2 | 12 | 0.20 | 0.25 | 0.01 | -0.26 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 940.00 | 7.55 | 8.85 | 7.60 | 0.00 | 0.00% | 0 | 20 | 0.20 | 0.23 | 0.01 | -0.25 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 945.00 | 6.35 | 7.80 | 6.25 | 0.00 | 0.00% | 3 | 63 | 0.20 | 0.20 | 0.00 | -0.23 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 950.00 | 5.30 | 6.75 | 5.58 | +0.33 | +6.29% | 8 | 94 | 0.20 | 0.18 | 0.00 | -0.22 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 955.00 | 4.55 | 5.70 | 4.90 | -0.45 | -8.42% | 2 | 2 | 0.20 | 0.16 | 0.00 | -0.20 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 960.00 | 3.95 | 5.00 | 4.32 | +0.74 | +20.67% | 5 | 13 | 0.20 | 0.14 | 0.00 | -0.18 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 965.00 | 3.50 | 4.50 | 3.29 | -0.37 | -10.11% | 1 | 4 | 0.20 | 0.13 | 0.00 | -0.17 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 970.00 | 2.85 | 3.95 | 3.01 | -1.20 | -28.51% | 1 | 10 | 0.20 | 0.11 | 0.00 | -0.15 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 975.00 | 2.43 | 3.30 | 2.67 | -0.55 | -17.09% | 46 | 3 | 0.20 | 0.10 | 0.00 | -0.14 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 980.00 | 2.21 | 2.94 | 2.18 | -0.06 | -2.68% | 20 | 61 | 0.20 | 0.09 | 0.00 | -0.13 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 990.00 | 1.59 | 2.39 | 1.66 | -0.24 | -12.64% | 1 | 14 | 0.21 | 0.06 | 0.00 | -0.10 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 1,000.00 | 1.08 | 1.62 | 1.25 | -0.03 | -2.35% | 2 | 69 | 0.21 | 0.05 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 1,020.00 | 0.51 | 1.04 | 0.77 | -0.76 | -49.68% | 21 | 6 | 0.21 | 0.03 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 1,040.00 | 0.07 | 0.87 | % | 0 | 0 | 0.21 | 0.01 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 1,060.00 | 0.00 | 0.51 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.01 | 0.00 | -0.01 | 10/11/2024 | 10/22/2024 12:59:05 PM EST |
| 1,080.00 | 0.00 | 0.64 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 1,100.00 | 0.00 | 1.70 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,120.00 | 0.00 | 1.70 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,140.00 | 0.00 | 1.70 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/22/2024 12:59:05 PM EST |
| 1,160.00 | 0.00 | 1.70 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,180.00 | 0.00 | 1.70 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,200.00 | 0.00 | 1.70 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,220.00 | 0.00 | 1.70 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,240.00 | 0.00 | 1.70 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,260.00 | 0.00 | 1.70 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,280.00 | 0.00 | 1.70 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,300.00 | 0.00 | 1.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.00 | 1.70 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 470.00 | 0.00 | 1.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 480.00 | 0.00 | 1.70 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 490.00 | 0.00 | 1.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 500.00 | 0.00 | 1.70 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 510.00 | 0.00 | 1.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 520.00 | 0.00 | 1.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 530.00 | 0.00 | 1.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 540.00 | 0.00 | 1.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 550.00 | 0.00 | 1.70 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 560.00 | 0.00 | 1.70 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 570.00 | 0.00 | 1.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 580.00 | 0.00 | 1.70 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.04 | 10/22/2024 12:59:05 PM EST | |||
| 590.00 | 0.00 | 1.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 600.00 | 0.00 | 1.70 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 610.00 | 0.00 | 1.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 620.00 | 0.00 | 1.70 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 630.00 | 0.00 | 1.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 640.00 | 0.00 | 1.70 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 650.00 | 0.00 | 1.70 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 660.00 | 0.00 | 1.70 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.06 | 10/22/2024 12:59:05 PM EST | |||
| 670.00 | 0.00 | 0.76 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.06 | 10/22/2024 12:59:05 PM EST | |||
| 680.00 | 0.00 | 1.70 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.06 | 10/22/2024 12:59:05 PM EST | |||
| 690.00 | 0.00 | 0.74 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.07 | 10/22/2024 12:59:05 PM EST | |||
| 700.00 | 0.00 | 0.76 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.01 | 0.00 | -0.07 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 705.00 | 0.00 | 0.80 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.01 | 0.00 | -0.11 | 10/14/2024 | 10/22/2024 12:59:05 PM EST |
| 710.00 | 0.01 | 0.84 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.01 | 0.00 | -0.12 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 715.00 | 0.10 | 0.88 | % | 0 | 0 | 0.31 | -0.01 | 0.00 | -0.12 | 10/22/2024 12:59:05 PM EST | |||
| 720.00 | 0.14 | 0.93 | % | 0 | 0 | 0.31 | -0.01 | 0.00 | -0.12 | 10/22/2024 12:59:05 PM EST | |||
| 725.00 | 0.20 | 0.94 | 0.47 | -0.30 | -38.97% | 1 | 1 | 0.30 | -0.02 | 0.00 | -0.13 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 730.00 | 0.25 | 1.04 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.02 | 0.00 | -0.13 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 735.00 | 0.31 | 1.11 | % | 0 | 0 | 0.30 | -0.02 | 0.00 | -0.14 | 10/22/2024 12:59:05 PM EST | |||
| 740.00 | 0.38 | 1.18 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.02 | 0.00 | -0.14 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 745.00 | 0.46 | 1.26 | % | 0 | 0 | 0.29 | -0.02 | 0.00 | -0.15 | 10/22/2024 12:59:05 PM EST | |||
| 750.00 | 0.55 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.03 | 0.00 | -0.16 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 755.00 | 0.65 | 1.45 | 1.17 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.03 | 0.00 | -0.16 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 760.00 | 0.76 | 1.56 | % | 0 | 0 | 0.28 | -0.04 | 0.00 | -0.17 | 10/22/2024 12:59:05 PM EST | |||
| 765.00 | 0.89 | 1.68 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.04 | 0.00 | -0.18 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 770.00 | 1.13 | 1.82 | 1.87 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.04 | 0.00 | -0.19 | 10/16/2024 | 10/22/2024 12:59:05 PM EST |
| 775.00 | 1.23 | 1.98 | % | 0 | 0 | 0.27 | -0.05 | 0.00 | -0.19 | 10/22/2024 12:59:05 PM EST | |||
| 780.00 | 1.24 | 1.83 | 1.80 | -0.01 | -0.56% | 1 | 154 | 0.27 | -0.05 | 0.00 | -0.20 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 785.00 | 1.64 | 2.01 | 1.97 | -0.02 | -1.01% | 2 | 17 | 0.26 | -0.06 | 0.00 | -0.21 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 790.00 | 1.87 | 2.23 | 3.25 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.07 | 0.00 | -0.22 | 10/14/2024 | 10/22/2024 12:59:05 PM EST |
| 795.00 | 2.12 | 2.48 | 3.18 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.08 | 0.00 | -0.23 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 800.00 | 2.46 | 2.76 | 2.80 | -0.13 | -4.44% | 4 | 10 | 0.25 | -0.08 | 0.00 | -0.24 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 805.00 | 2.71 | 3.10 | 3.28 | -0.45 | -12.07% | 1 | 8 | 0.25 | -0.09 | 0.00 | -0.25 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 810.00 | 3.10 | 3.45 | 3.78 | -0.11 | -2.83% | 2 | 4 | 0.24 | -0.10 | 0.00 | -0.26 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 815.00 | 3.45 | 3.90 | 4.21 | -0.04 | -0.95% | 2 | 4 | 0.24 | -0.12 | 0.00 | -0.27 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 820.00 | 3.90 | 4.35 | 4.78 | +0.11 | +2.36% | 5 | 47 | 0.24 | -0.13 | 0.00 | -0.28 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 825.00 | 4.40 | 4.90 | 5.34 | +0.09 | +1.72% | 1 | 30 | 0.24 | -0.14 | 0.00 | -0.29 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 830.00 | 5.00 | 5.50 | 6.02 | -0.02 | -0.34% | 1 | 62 | 0.23 | -0.16 | 0.00 | -0.30 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 835.00 | 5.70 | 6.15 | 6.10 | -0.63 | -9.37% | 11 | 31 | 0.23 | -0.18 | 0.00 | -0.31 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 840.00 | 6.40 | 6.95 | 7.76 | +0.07 | +0.91% | 8 | 52 | 0.23 | -0.19 | 0.00 | -0.32 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 845.00 | 7.20 | 7.80 | 7.80 | -0.82 | -9.52% | 10 | 39 | 0.23 | -0.21 | 0.00 | -0.33 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 850.00 | 8.15 | 8.85 | 10.00 | +0.80 | +8.70% | 8 | 21 | 0.22 | -0.24 | 0.00 | -0.34 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 855.00 | 9.20 | 9.95 | 10.29 | 0.00 | 0.00% | 0 | 69 | 0.22 | -0.26 | 0.01 | -0.34 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 860.00 | 10.35 | 11.10 | 12.41 | -2.09 | -14.42% | 31 | 70 | 0.22 | -0.28 | 0.01 | -0.35 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 865.00 | 11.70 | 12.60 | 12.72 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.31 | 0.01 | -0.36 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 870.00 | 12.90 | 14.05 | 15.90 | +0.53 | +3.45% | 30 | 40 | 0.22 | -0.34 | 0.01 | -0.36 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 875.00 | 14.45 | 15.70 | 17.13 | -0.57 | -3.22% | 20 | 22 | 0.21 | -0.37 | 0.01 | -0.36 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 880.00 | 16.20 | 17.50 | 18.90 | -0.22 | -1.16% | 20 | 16 | 0.21 | -0.40 | 0.01 | -0.37 | 10/22/2024 | 10/22/2024 12:59:05 PM EST |
| 885.00 | 18.35 | 19.50 | 22.39 | 0.00 | 0.00% | 0 | 22 | 0.21 | -0.43 | 0.01 | -0.37 | 10/21/2024 | 10/22/2024 12:59:05 PM EST |
| 890.00 | 20.50 | 21.60 | 24.97 | 0.00 | 0.00% | 0 | 9 | 0.21 | -0.47 | 0.01 | -0.36 | 10/18/2024 | 10/22/2024 12:59:05 PM EST |
| 895.00 | 22.80 | 23.75 | 28.60 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.50 | 0.01 | -0.36 | 10/17/2024 | 10/22/2024 12:59:05 PM EST |
| 900.00 | 25.15 | 26.40 | 29.15 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.53 | 0.01 | -0.35 | 10/14/2024 | 10/22/2024 12:59:05 PM EST |
| 905.00 | 27.35 | 29.00 | 32.40 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.57 | 0.01 | -0.34 | 10/14/2024 | 10/22/2024 12:59:05 PM EST |
| 910.00 | 29.45 | 31.80 | 35.30 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.60 | 0.01 | -0.33 | 10/14/2024 | 10/22/2024 12:59:05 PM EST |
| 915.00 | 33.30 | 34.90 | % | 0 | 0 | 0.20 | -0.63 | 0.01 | -0.32 | 10/22/2024 12:59:05 PM EST | |||
| 920.00 | 35.25 | 38.15 | 41.16 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.66 | 0.01 | -0.31 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 925.00 | 39.25 | 42.05 | % | 0 | 0 | 0.19 | -0.69 | 0.01 | -0.30 | 10/22/2024 12:59:05 PM EST | |||
| 930.00 | 43.20 | 45.25 | % | 0 | 0 | 0.20 | -0.72 | 0.01 | -0.28 | 10/22/2024 12:59:05 PM EST | |||
| 935.00 | 46.40 | 50.90 | % | 0 | 0 | 0.20 | -0.75 | 0.01 | -0.26 | 10/22/2024 12:59:05 PM EST | |||
| 940.00 | 51.15 | 55.35 | 55.45 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.77 | 0.01 | -0.25 | 10/14/2024 | 10/22/2024 12:59:05 PM EST |
| 945.00 | 54.95 | 57.65 | 59.80 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.80 | 0.00 | -0.23 | 10/15/2024 | 10/22/2024 12:59:05 PM EST |
| 950.00 | 59.30 | 62.60 | % | 0 | 0 | 0.22 | -0.82 | 0.00 | -0.22 | 10/22/2024 12:59:05 PM EST | |||
| 955.00 | 63.60 | 67.50 | % | 0 | 0 | 0.19 | -0.84 | 0.00 | -0.20 | 10/22/2024 12:59:05 PM EST | |||
| 960.00 | 68.20 | 70.05 | % | 0 | 0 | 0.26 | -0.86 | 0.00 | -0.18 | 10/22/2024 12:59:05 PM EST | |||
| 965.00 | 71.25 | 77.20 | % | 0 | 0 | 0.27 | -0.87 | 0.00 | -0.17 | 10/22/2024 12:59:05 PM EST | |||
| 970.00 | 75.55 | 82.60 | % | 0 | 0 | 0.28 | -0.89 | 0.00 | -0.15 | 10/22/2024 12:59:05 PM EST | |||
| 975.00 | 80.15 | 87.00 | % | 0 | 0 | 0.28 | -0.90 | 0.00 | -0.14 | 10/22/2024 12:59:05 PM EST | |||
| 980.00 | 83.75 | 91.95 | % | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.13 | 10/22/2024 12:59:05 PM EST | |||
| 990.00 | 94.65 | 101.50 | % | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.10 | 10/22/2024 12:59:05 PM EST | |||
| 1,000.00 | 102.85 | 111.30 | % | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.08 | 10/22/2024 12:59:05 PM EST | |||
| 1,020.00 | 123.95 | 131.15 | % | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.05 | 10/22/2024 12:59:05 PM EST | |||
| 1,040.00 | 143.75 | 151.10 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.03 | 10/22/2024 12:59:05 PM EST | |||
| 1,060.00 | 162.75 | 171.55 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 1,080.00 | 182.75 | 191.55 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 10/22/2024 12:59:05 PM EST | |||
| 1,100.00 | 202.75 | 211.55 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,120.00 | 222.75 | 231.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,140.00 | 242.75 | 251.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,160.00 | 262.75 | 271.15 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,180.00 | 282.75 | 291.15 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,200.00 | 302.75 | 311.15 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,220.00 | 322.75 | 331.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,240.00 | 342.75 | 351.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,260.00 | 362.75 | 371.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,280.00 | 382.75 | 391.55 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST | |||
| 1,300.00 | 402.75 | 411.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:05 PM EST |