Options Chain for COSTCO WHSL CORP NEW COM (COST) - $930.15 as of 11/20/2024 3:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 465.20 | 472.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 470.00 | 455.00 | 462.85 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 480.00 | 445.25 | 452.85 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 490.00 | 435.00 | 442.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 500.00 | 425.30 | 432.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 510.00 | 415.00 | 422.95 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 520.00 | 405.35 | 412.95 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 530.00 | 395.00 | 403.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 540.00 | 385.40 | 393.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 550.00 | 375.00 | 383.05 | 380.13 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 560.00 | 365.45 | 373.05 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 570.00 | 355.00 | 363.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 580.00 | 345.00 | 353.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 590.00 | 335.00 | 343.15 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 600.00 | 325.05 | 333.15 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 610.00 | 315.10 | 323.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 620.00 | 305.10 | 313.20 | 308.85 | -8.79 | -2.77% | 1 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 630.00 | 295.15 | 303.25 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 640.00 | 285.15 | 293.25 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 650.00 | 275.20 | 283.30 | 278.58 | -10.44 | -3.62% | 1 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 660.00 | 265.20 | 273.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 670.00 | 255.25 | 263.35 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 680.00 | 245.25 | 253.35 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 690.00 | 235.80 | 243.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 700.00 | 225.30 | 233.35 | 175.67 | 0.00 | 0.00% | 0 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 705.00 | 220.85 | 228.45 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 710.00 | 215.85 | 223.45 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 715.00 | 210.35 | 218.45 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 720.00 | 205.40 | 213.45 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 725.00 | 200.90 | 208.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 730.00 | 195.40 | 203.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 735.00 | 190.45 | 198.55 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 740.00 | 185.45 | 193.55 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 745.00 | 180.60 | 188.55 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 750.00 | 176.00 | 183.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 755.00 | 170.50 | 178.55 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 760.00 | 165.55 | 173.65 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 765.00 | 160.55 | 168.65 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 770.00 | 155.60 | 163.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 775.00 | 151.05 | 158.70 | 173.77 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 780.00 | 146.00 | 153.75 | 157.39 | 0.00 | 0.00% | 0 | 3 | 0.56 | 1.00 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 785.00 | 141.10 | 148.75 | 143.00 | +32.42 | +29.32% | 5 | 5 | 0.60 | 1.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 790.00 | 136.00 | 143.75 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.07 | 11/20/2024 3:59:52 PM EST | |||
| 795.00 | 131.00 | 138.80 | 157.70 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.99 | 0.00 | -0.14 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 800.00 | 126.00 | 133.85 | 127.15 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.99 | 0.00 | -0.17 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 805.00 | 121.30 | 128.70 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.18 | 11/20/2024 3:59:52 PM EST | |||
| 810.00 | 116.00 | 123.90 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.19 | 11/20/2024 3:59:52 PM EST | |||
| 815.00 | 111.00 | 119.00 | 67.38 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.98 | 0.00 | -0.20 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 820.00 | 106.05 | 114.05 | 100.51 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.98 | 0.00 | -0.21 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 825.00 | 101.00 | 109.10 | % | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.22 | 11/20/2024 3:59:52 PM EST | |||
| 830.00 | 96.10 | 104.15 | % | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.23 | 11/20/2024 3:59:52 PM EST | |||
| 835.00 | 91.15 | 99.20 | 120.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.97 | 0.00 | -0.24 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 840.00 | 86.20 | 94.35 | 98.59 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.97 | 0.00 | -0.25 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 845.00 | 81.30 | 89.45 | 106.18 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.96 | 0.00 | -0.27 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 850.00 | 76.45 | 84.55 | 89.25 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.96 | 0.00 | -0.28 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 855.00 | 72.10 | 79.70 | 73.59 | +3.49 | +4.98% | 2 | 1 | 0.35 | 0.95 | 0.00 | -0.29 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 860.00 | 67.00 | 74.50 | 69.55 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.94 | 0.00 | -0.31 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 865.00 | 62.10 | 70.10 | 73.73 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.93 | 0.00 | -0.32 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 870.00 | 57.60 | 65.30 | 80.95 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.92 | 0.00 | -0.34 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 875.00 | 53.15 | 61.20 | 53.81 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.91 | 0.00 | -0.36 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 880.00 | 49.80 | 54.50 | 44.56 | 0.00 | 0.00% | 0 | 17 | 0.22 | 0.89 | 0.00 | -0.39 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 885.00 | 46.75 | 49.95 | 39.84 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.87 | 0.01 | -0.41 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 890.00 | 41.20 | 45.00 | 41.97 | +0.07 | +0.17% | 2 | 101 | 0.20 | 0.84 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 895.00 | 37.15 | 40.15 | 39.40 | 0.00 | 0.00% | 0 | 25 | 0.20 | 0.81 | 0.01 | -0.47 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 900.00 | 33.75 | 37.50 | 28.66 | -7.07 | -19.79% | 31 | 49 | 0.20 | 0.78 | 0.01 | -0.50 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 905.00 | 30.65 | 33.50 | 33.30 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.74 | 0.01 | -0.52 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 910.00 | 27.25 | 30.05 | 23.15 | -4.45 | -16.13% | 12 | 56 | 0.20 | 0.70 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 915.00 | 23.85 | 25.35 | 24.38 | -2.97 | -10.86% | 14 | 49 | 0.20 | 0.66 | 0.01 | -0.56 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 920.00 | 20.70 | 21.75 | 21.37 | -2.76 | -11.44% | 6 | 106 | 0.20 | 0.61 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 925.00 | 17.85 | 19.25 | 18.79 | -1.34 | -6.66% | 54 | 128 | 0.20 | 0.56 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 930.00 | 15.55 | 16.50 | 16.00 | -2.18 | -12.00% | 28 | 187 | 0.20 | 0.51 | 0.01 | -0.56 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 935.00 | 13.00 | 13.75 | 12.55 | -1.91 | -13.21% | 24 | 240 | 0.20 | 0.46 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 940.00 | 11.15 | 11.75 | 11.20 | -1.56 | -12.23% | 64 | 215 | 0.20 | 0.41 | 0.01 | -0.52 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 945.00 | 9.10 | 9.75 | 9.10 | -1.76 | -16.21% | 17 | 213 | 0.20 | 0.36 | 0.01 | -0.49 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 950.00 | 7.60 | 8.15 | 7.83 | -1.42 | -15.36% | 152 | 376 | 0.20 | 0.31 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 955.00 | 6.20 | 7.05 | 6.20 | -1.46 | -19.06% | 4 | 254 | 0.20 | 0.27 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 960.00 | 5.05 | 5.75 | 5.29 | -1.01 | -16.04% | 59 | 200 | 0.20 | 0.23 | 0.01 | -0.40 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 965.00 | 4.10 | 4.55 | 4.33 | -0.66 | -13.23% | 10 | 28 | 0.20 | 0.20 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 970.00 | 3.35 | 3.85 | 3.50 | -0.90 | -20.46% | 27 | 98 | 0.20 | 0.17 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 975.00 | 2.61 | 2.99 | 2.09 | -1.56 | -42.74% | 8 | 93 | 0.20 | 0.15 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 980.00 | 2.19 | 2.44 | 2.31 | -0.58 | -20.07% | 5 | 178 | 0.21 | 0.13 | 0.00 | -0.29 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 985.00 | 1.78 | 1.98 | 1.43 | -1.01 | -41.40% | 3 | 39 | 0.21 | 0.11 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 990.00 | 1.44 | 1.62 | 1.53 | -0.31 | -16.85% | 14 | 92 | 0.21 | 0.10 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 995.00 | 1.18 | 1.35 | 1.09 | -0.50 | -31.45% | 1 | 11 | 0.21 | 0.09 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1,000.00 | 1.00 | 1.09 | 1.07 | -0.24 | -18.33% | 102 | 488 | 0.22 | 0.08 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1,005.00 | 0.81 | 0.92 | 1.15 | 0.00 | 0.00% | 0 | 13 | 0.22 | 0.07 | 0.00 | -0.20 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 1,020.00 | 0.38 | 0.71 | 0.42 | -0.15 | -26.32% | 1 | 49 | 0.23 | 0.05 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1,040.00 | 0.17 | 0.48 | 0.32 | -0.11 | -25.59% | 12 | 42 | 0.25 | 0.03 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1,060.00 | 0.07 | 0.35 | 0.28 | -0.09 | -24.33% | 2 | 43 | 0.27 | 0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1,080.00 | 0.03 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.31 | 0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 1,100.00 | 0.01 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 1,120.00 | 0.00 | 4.35 | 0.17 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 1,140.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 1,160.00 | 0.00 | 4.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,180.00 | 0.00 | 4.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,200.00 | 0.00 | 1.90 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,220.00 | 0.00 | 1.90 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,240.00 | 0.00 | 1.29 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,260.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 1,280.00 | 0.00 | 1.08 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,300.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 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 | 1.90 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 470.00 | 0.00 | 3.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 480.00 | 0.00 | 2.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 490.00 | 0.00 | 1.90 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 500.00 | 0.00 | 1.90 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 510.00 | 0.00 | 1.90 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 520.00 | 0.00 | 1.90 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 530.00 | 0.00 | 2.53 | 0.69 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 540.00 | 0.00 | 2.53 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 550.00 | 0.00 | 1.90 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 570.00 | 0.00 | 1.90 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 580.00 | 0.00 | 1.90 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 590.00 | 0.00 | 1.90 | 0.96 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 600.00 | 0.00 | 1.90 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 620.00 | 0.00 | 1.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 650.00 | 0.00 | 1.70 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 660.00 | 0.00 | 1.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 670.00 | 0.00 | 1.90 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 680.00 | 0.00 | 2.54 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 690.00 | 0.00 | 1.90 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 700.00 | 0.00 | 1.90 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 705.00 | 0.00 | 2.54 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 710.00 | 0.00 | 1.90 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 715.00 | 0.00 | 4.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 720.00 | 0.00 | 1.90 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 725.00 | 0.00 | 1.90 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 730.00 | 0.00 | 1.90 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 735.00 | 0.00 | 1.90 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 740.00 | 0.00 | 0.21 | 0.82 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 745.00 | 0.00 | 1.90 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 750.00 | 0.01 | 0.79 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 755.00 | 0.01 | 2.61 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 760.00 | 0.01 | 2.61 | 1.58 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 765.00 | 0.02 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 770.00 | 0.02 | 4.40 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.00 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 775.00 | 0.03 | 4.40 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.00 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 780.00 | 0.05 | 0.72 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.00 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 785.00 | 0.04 | 0.74 | 0.16 | -0.10 | -38.47% | 4 | 11 | 0.40 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 790.00 | 0.01 | 4.45 | 0.18 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.00 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 795.00 | 0.06 | 0.26 | 0.21 | -0.21 | -50.00% | 8 | 43 | 0.31 | -0.01 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 800.00 | 0.07 | 0.35 | 0.29 | +0.01 | +3.58% | 51 | 43 | 0.31 | -0.01 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 805.00 | 0.09 | 0.38 | 0.32 | -0.18 | -36.00% | 1 | 33 | 0.30 | -0.01 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 810.00 | 0.11 | 0.41 | 0.41 | 0.00 | 0.00% | 0 | 54 | 0.30 | -0.01 | 0.00 | -0.19 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 815.00 | 0.14 | 0.44 | 0.37 | +0.03 | +8.83% | 4 | 46 | 0.29 | -0.02 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 820.00 | 0.18 | 0.48 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.28 | -0.02 | 0.00 | -0.21 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 825.00 | 0.23 | 0.53 | 0.59 | 0.00 | 0.00% | 0 | 40 | 0.28 | -0.02 | 0.00 | -0.22 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 830.00 | 0.28 | 0.59 | 0.62 | +0.14 | +29.17% | 28 | 159 | 0.27 | -0.03 | 0.00 | -0.23 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 835.00 | 0.34 | 0.66 | 0.54 | 0.00 | 0.00% | 0 | 52 | 0.27 | -0.03 | 0.00 | -0.24 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 840.00 | 0.50 | 0.74 | 0.75 | -0.14 | -15.73% | 18 | 79 | 0.26 | -0.03 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 845.00 | 0.51 | 0.84 | 1.10 | +0.28 | +34.15% | 25 | 75 | 0.25 | -0.04 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 850.00 | 0.62 | 0.96 | 0.95 | +0.02 | +2.16% | 7 | 127 | 0.25 | -0.04 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 855.00 | 0.76 | 1.11 | 1.04 | +0.07 | +7.22% | 31 | 81 | 0.24 | -0.05 | 0.00 | -0.29 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 860.00 | 0.93 | 1.19 | 1.28 | 0.00 | 0.00% | 34 | 130 | 0.24 | -0.06 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 865.00 | 1.27 | 1.40 | 1.39 | +0.04 | +2.97% | 10 | 181 | 0.23 | -0.07 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 870.00 | 1.50 | 1.74 | 1.57 | -0.13 | -7.65% | 13 | 198 | 0.23 | -0.08 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 875.00 | 1.84 | 2.07 | 2.04 | +0.14 | +7.37% | 15 | 280 | 0.23 | -0.09 | 0.00 | -0.36 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 880.00 | 2.23 | 2.52 | 3.10 | +0.67 | +27.58% | 57 | 139 | 0.22 | -0.11 | 0.00 | -0.39 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 885.00 | 2.61 | 3.05 | 3.12 | -0.05 | -1.58% | 32 | 97 | 0.22 | -0.13 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 890.00 | 3.35 | 3.70 | 3.50 | +0.02 | +0.58% | 47 | 168 | 0.21 | -0.16 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 895.00 | 4.05 | 4.55 | 5.15 | +0.85 | +19.77% | 21 | 176 | 0.21 | -0.19 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 900.00 | 5.10 | 5.55 | 5.33 | +0.20 | +3.90% | 46 | 147 | 0.21 | -0.22 | 0.01 | -0.50 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 905.00 | 5.95 | 6.70 | 6.48 | +0.06 | +0.94% | 21 | 97 | 0.21 | -0.26 | 0.01 | -0.52 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 910.00 | 7.40 | 8.10 | 8.73 | +1.12 | +14.72% | 59 | 360 | 0.21 | -0.30 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 915.00 | 9.00 | 9.75 | 10.53 | +1.33 | +14.46% | 52 | 152 | 0.21 | -0.34 | 0.01 | -0.56 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 920.00 | 10.85 | 11.65 | 11.14 | +0.22 | +2.02% | 81 | 336 | 0.21 | -0.39 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 925.00 | 12.75 | 13.60 | 13.75 | -0.15 | -1.08% | 62 | 283 | 0.20 | -0.44 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 930.00 | 15.20 | 16.35 | 17.40 | +2.15 | +14.10% | 44 | 100 | 0.21 | -0.49 | 0.01 | -0.56 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 935.00 | 17.80 | 19.05 | 24.33 | 0.00 | 0.00% | 0 | 32 | 0.21 | -0.54 | 0.01 | -0.54 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 940.00 | 20.80 | 21.85 | 21.07 | -0.63 | -2.91% | 12 | 30 | 0.20 | -0.59 | 0.01 | -0.52 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 945.00 | 23.80 | 25.25 | 28.55 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.64 | 0.01 | -0.49 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 950.00 | 27.15 | 28.75 | 45.03 | 0.00 | 0.00% | 0 | 101 | 0.20 | -0.69 | 0.01 | -0.46 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 955.00 | 29.55 | 34.20 | 49.69 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.73 | 0.01 | -0.43 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 960.00 | 33.05 | 38.15 | 35.05 | -11.21 | -24.24% | 2 | 16 | 0.20 | -0.77 | 0.01 | -0.40 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 965.00 | 37.60 | 40.80 | 44.56 | 0.00 | 0.00% | 0 | 15 | 0.19 | -0.80 | 0.01 | -0.36 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 970.00 | 41.55 | 45.15 | 45.35 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.83 | 0.01 | -0.34 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 975.00 | 47.30 | 49.90 | % | 0 | 0 | 0.20 | -0.85 | 0.01 | -0.31 | 11/20/2024 3:59:52 PM EST | |||
| 980.00 | 49.45 | 57.20 | 38.60 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.87 | 0.00 | -0.29 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 985.00 | 54.25 | 61.95 | % | 0 | 0 | 0.31 | -0.89 | 0.00 | -0.27 | 11/20/2024 3:59:52 PM EST | |||
| 990.00 | 58.75 | 66.35 | % | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.25 | 11/20/2024 3:59:52 PM EST | |||
| 995.00 | 63.75 | 71.75 | % | 0 | 0 | 0.33 | -0.91 | 0.00 | -0.24 | 11/20/2024 3:59:52 PM EST | |||
| 1,000.00 | 68.60 | 76.65 | 113.00 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.22 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 1,005.00 | 73.50 | 81.55 | % | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.20 | 11/20/2024 3:59:52 PM EST | |||
| 1,020.00 | 88.50 | 96.55 | 88.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.95 | 0.00 | -0.15 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 1,040.00 | 108.55 | 116.55 | 115.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.10 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 1,060.00 | 128.50 | 136.55 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 1,080.00 | 148.50 | 156.55 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 1,100.00 | 168.45 | 176.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,120.00 | 188.45 | 196.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,140.00 | 208.50 | 216.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,160.00 | 228.45 | 236.55 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,180.00 | 248.45 | 256.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,200.00 | 268.45 | 276.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,220.00 | 288.45 | 296.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,240.00 | 308.45 | 316.55 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,260.00 | 328.45 | 336.55 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,280.00 | 348.50 | 356.55 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,300.00 | 368.50 | 376.55 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |