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 | 466.00 | 474.45 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 470.00 | 456.40 | 464.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 480.00 | 446.00 | 454.55 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 490.00 | 436.00 | 444.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 500.00 | 426.55 | 434.65 | 427.00 | 0.00 | 0.00% | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 510.00 | 416.60 | 424.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 520.00 | 407.00 | 414.75 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 530.00 | 397.00 | 404.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 540.00 | 387.00 | 394.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 550.00 | 377.00 | 384.95 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 560.00 | 367.00 | 375.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 570.00 | 356.75 | 365.05 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 580.00 | 347.50 | 355.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 590.00 | 337.05 | 345.15 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 600.00 | 327.10 | 335.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 610.00 | 317.15 | 325.25 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 620.00 | 307.75 | 315.35 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 630.00 | 297.30 | 305.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 640.00 | 287.35 | 295.45 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 650.00 | 277.95 | 286.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 660.00 | 267.50 | 275.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 670.00 | 258.10 | 265.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 680.00 | 248.00 | 255.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 690.00 | 238.00 | 245.85 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 700.00 | 228.00 | 235.95 | 223.50 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 705.00 | 223.05 | 231.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.12 | 11/20/2024 3:59:52 PM EST | |||
| 710.00 | 218.05 | 226.05 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.13 | 11/20/2024 3:59:52 PM EST | |||
| 715.00 | 213.10 | 221.15 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.13 | 11/20/2024 3:59:52 PM EST | |||
| 720.00 | 208.10 | 216.20 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.13 | 11/20/2024 3:59:52 PM EST | |||
| 725.00 | 203.20 | 211.25 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.14 | 11/20/2024 3:59:52 PM EST | |||
| 730.00 | 198.25 | 206.35 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.14 | 11/20/2024 3:59:52 PM EST | |||
| 735.00 | 193.35 | 201.40 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.15 | 11/20/2024 3:59:52 PM EST | |||
| 740.00 | 188.40 | 196.40 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.15 | 11/20/2024 3:59:52 PM EST | |||
| 745.00 | 183.50 | 191.55 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.16 | 11/20/2024 3:59:52 PM EST | |||
| 750.00 | 179.10 | 186.65 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.17 | 11/20/2024 3:59:52 PM EST | |||
| 755.00 | 174.00 | 181.75 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.17 | 11/20/2024 3:59:52 PM EST | |||
| 760.00 | 169.00 | 176.85 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.18 | 11/20/2024 3:59:52 PM EST | |||
| 765.00 | 164.15 | 172.00 | % | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.19 | 11/20/2024 3:59:52 PM EST | |||
| 770.00 | 159.00 | 167.10 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.19 | 11/20/2024 3:59:52 PM EST | |||
| 775.00 | 154.20 | 162.20 | % | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.20 | 11/20/2024 3:59:52 PM EST | |||
| 780.00 | 149.20 | 157.35 | % | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.21 | 11/20/2024 3:59:52 PM EST | |||
| 785.00 | 144.35 | 152.50 | 140.10 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.96 | 0.00 | -0.22 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 790.00 | 139.50 | 147.65 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.23 | 11/20/2024 3:59:52 PM EST | |||
| 795.00 | 135.00 | 142.85 | % | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.24 | 11/20/2024 3:59:52 PM EST | |||
| 800.00 | 130.00 | 138.05 | % | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.24 | 11/20/2024 3:59:52 PM EST | |||
| 805.00 | 125.10 | 133.15 | % | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.25 | 11/20/2024 3:59:52 PM EST | |||
| 810.00 | 120.50 | 128.40 | % | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.26 | 11/20/2024 3:59:52 PM EST | |||
| 815.00 | 115.75 | 123.75 | % | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.27 | 11/20/2024 3:59:52 PM EST | |||
| 820.00 | 111.00 | 118.75 | 120.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.92 | 0.00 | -0.28 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 825.00 | 106.70 | 114.35 | % | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.29 | 11/20/2024 3:59:52 PM EST | |||
| 830.00 | 101.80 | 109.90 | 106.03 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.91 | 0.00 | -0.30 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 835.00 | 97.20 | 105.35 | % | 0 | 0 | 0.26 | 0.90 | 0.00 | -0.31 | 11/20/2024 3:59:52 PM EST | |||
| 840.00 | 92.70 | 100.40 | % | 0 | 0 | 0.27 | 0.89 | 0.00 | -0.32 | 11/20/2024 3:59:52 PM EST | |||
| 845.00 | 90.85 | 94.45 | 82.35 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.88 | 0.00 | -0.33 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 850.00 | 83.70 | 91.95 | 91.00 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.87 | 0.00 | -0.34 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 855.00 | 80.50 | 87.05 | % | 0 | 0 | 0.27 | 0.86 | 0.00 | -0.35 | 11/20/2024 3:59:52 PM EST | |||
| 860.00 | 76.40 | 82.10 | 63.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.84 | 0.00 | -0.36 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 865.00 | 73.05 | 78.20 | 60.50 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.83 | 0.00 | -0.37 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 870.00 | 68.15 | 73.75 | % | 0 | 0 | 0.26 | 0.81 | 0.00 | -0.38 | 11/20/2024 3:59:52 PM EST | |||
| 875.00 | 64.05 | 69.50 | 67.76 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.80 | 0.00 | -0.39 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 880.00 | 60.70 | 65.35 | 61.05 | % | 10 | 0 | 0.26 | 0.78 | 0.00 | -0.40 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 885.00 | 57.40 | 61.15 | 55.77 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.76 | 0.00 | -0.41 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 890.00 | 53.45 | 57.70 | 53.45 | +9.95 | +22.88% | 11 | 1 | 0.26 | 0.74 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 895.00 | 49.65 | 54.50 | 52.59 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.71 | 0.00 | -0.43 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 900.00 | 47.80 | 49.60 | 47.25 | +7.69 | +19.44% | 6 | 16 | 0.25 | 0.69 | 0.00 | -0.44 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 905.00 | 44.70 | 46.50 | 39.00 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.67 | 0.01 | -0.45 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 910.00 | 41.45 | 43.05 | 42.35 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.64 | 0.01 | -0.45 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 915.00 | 38.20 | 40.20 | 35.66 | -0.79 | -2.17% | 2 | 30 | 0.25 | 0.61 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 920.00 | 35.75 | 37.20 | 35.50 | +3.80 | +11.99% | 5 | 25 | 0.25 | 0.59 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 925.00 | 33.00 | 34.75 | 33.15 | -1.04 | -3.05% | 28 | 33 | 0.25 | 0.56 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 930.00 | 30.35 | 32.05 | 26.00 | -5.80 | -18.24% | 30 | 35 | 0.25 | 0.53 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 935.00 | 27.95 | 29.70 | 27.01 | -2.33 | -7.95% | 10 | 67 | 0.25 | 0.50 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 940.00 | 25.60 | 27.05 | 26.50 | -0.60 | -2.22% | 34 | 331 | 0.25 | 0.48 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 945.00 | 23.60 | 24.90 | 23.52 | -0.48 | -2.00% | 5 | 24 | 0.25 | 0.45 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 950.00 | 21.60 | 23.00 | 21.35 | -1.95 | -8.37% | 8 | 79 | 0.25 | 0.42 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 955.00 | 19.75 | 21.10 | 17.00 | -1.69 | -9.05% | 2 | 203 | 0.25 | 0.40 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 960.00 | 17.95 | 19.20 | 17.80 | +0.81 | +4.77% | 36 | 248 | 0.25 | 0.37 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 965.00 | 16.35 | 17.50 | 16.90 | -0.65 | -3.71% | 3 | 10 | 0.25 | 0.35 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 970.00 | 14.95 | 16.00 | 15.50 | -0.15 | -0.96% | 4 | 16 | 0.25 | 0.33 | 0.00 | -0.41 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 975.00 | 13.45 | 14.55 | 14.18 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.31 | 0.00 | -0.40 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 980.00 | 12.00 | 13.30 | 12.87 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.29 | 0.00 | -0.38 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 985.00 | 10.85 | 12.05 | 10.37 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.27 | 0.00 | -0.37 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 990.00 | 9.75 | 10.95 | 8.45 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.25 | 0.00 | -0.36 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 995.00 | 8.80 | 9.85 | 9.90 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.23 | 0.00 | -0.34 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 1,000.00 | 7.95 | 8.60 | 8.39 | -0.41 | -4.66% | 16 | 69 | 0.25 | 0.21 | 0.00 | -0.33 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1,005.00 | 7.05 | 8.10 | 8.07 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.20 | 0.00 | -0.31 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 1,020.00 | 5.00 | 6.00 | 4.25 | -1.51 | -26.22% | 1 | 25 | 0.26 | 0.15 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1,040.00 | 3.10 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 24 | 0.26 | 0.11 | 0.00 | -0.21 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 1,060.00 | 1.90 | 2.67 | 2.20 | 0.00 | 0.00% | 22 | 77 | 0.26 | 0.07 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1,080.00 | 1.22 | 1.85 | 1.53 | +0.26 | +20.48% | 15 | 94 | 0.27 | 0.05 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1,100.00 | 0.70 | 1.34 | 0.96 | -0.16 | -14.29% | 10 | 8 | 0.27 | 0.03 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1,120.00 | 0.42 | 1.02 | 1.00 | +0.20 | +25.00% | 1 | 8 | 0.28 | 0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 1,140.00 | 0.23 | 0.81 | 0.77 | % | 6 | 0 | 0.29 | 0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 1,160.00 | 0.10 | 0.66 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.01 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 1,180.00 | 0.00 | 0.76 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 1,200.00 | 0.00 | 1.90 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 1,220.00 | 0.00 | 4.40 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,240.00 | 0.00 | 4.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,260.00 | 0.00 | 4.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,280.00 | 0.00 | 2.10 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 0.01 | 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 |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.00 | 4.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 470.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 480.00 | 0.00 | 4.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 490.00 | 0.00 | 1.90 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 500.00 | 0.00 | 1.90 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 510.00 | 0.00 | 4.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 520.00 | 0.00 | 2.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 530.00 | 0.00 | 2.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 540.00 | 0.00 | 1.90 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 560.00 | 0.00 | 2.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 570.00 | 0.00 | 1.90 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 580.00 | 0.00 | 1.90 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 590.00 | 0.00 | 1.90 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 600.00 | 0.00 | 2.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 610.00 | 0.00 | 1.90 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 640.00 | 0.00 | 4.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 650.00 | 0.00 | 4.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 660.00 | 0.00 | 4.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 670.00 | 0.00 | 1.90 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 680.00 | 0.00 | 1.90 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 690.00 | 0.00 | 4.45 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 700.00 | 0.00 | 4.50 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 705.00 | 0.01 | 4.55 | 0.31 | -0.07 | -18.43% | 2 | 1 | 0.38 | 0.00 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 710.00 | 0.00 | 4.55 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.13 | 11/20/2024 3:59:52 PM EST | |||
| 715.00 | 0.12 | 0.67 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.01 | 0.00 | -0.13 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 720.00 | 0.15 | 0.70 | % | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.13 | 11/20/2024 3:59:52 PM EST | |||
| 725.00 | 0.18 | 0.73 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.14 | 11/20/2024 3:59:52 PM EST | |||
| 730.00 | 0.21 | 0.77 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.14 | 11/20/2024 3:59:52 PM EST | |||
| 735.00 | 0.25 | 0.81 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.01 | 0.00 | -0.15 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 740.00 | 0.29 | 0.85 | % | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.15 | 11/20/2024 3:59:52 PM EST | |||
| 745.00 | 0.33 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.01 | 0.00 | -0.16 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 750.00 | 0.38 | 0.96 | 0.75 | -0.26 | -25.75% | 1 | 3 | 0.33 | -0.02 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 755.00 | 0.43 | 1.01 | % | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.17 | 11/20/2024 3:59:52 PM EST | |||
| 760.00 | 0.49 | 1.08 | % | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.18 | 11/20/2024 3:59:52 PM EST | |||
| 765.00 | 0.56 | 1.15 | % | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.19 | 11/20/2024 3:59:52 PM EST | |||
| 770.00 | 0.63 | 1.24 | 1.09 | -0.04 | -3.54% | 10 | 20 | 0.32 | -0.03 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 775.00 | 0.71 | 1.33 | % | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.20 | 11/20/2024 3:59:52 PM EST | |||
| 780.00 | 0.80 | 1.43 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.03 | 0.00 | -0.21 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 785.00 | 0.91 | 1.54 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.04 | 0.00 | -0.22 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 790.00 | 1.03 | 1.67 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.04 | 0.00 | -0.23 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 795.00 | 1.16 | 1.82 | 1.76 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.05 | 0.00 | -0.24 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 800.00 | 1.31 | 1.99 | 2.27 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.05 | 0.00 | -0.24 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 805.00 | 1.49 | 2.19 | % | 0 | 0 | 0.29 | -0.06 | 0.00 | -0.25 | 11/20/2024 3:59:52 PM EST | |||
| 810.00 | 1.68 | 2.40 | 2.54 | 0.00 | 0.00% | 0 | 24 | 0.29 | -0.06 | 0.00 | -0.26 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 815.00 | 1.94 | 2.65 | 3.01 | 0.00 | 0.00% | 0 | 21 | 0.28 | -0.07 | 0.00 | -0.27 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 820.00 | 2.17 | 2.93 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.08 | 0.00 | -0.28 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 825.00 | 2.46 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.08 | 0.00 | -0.29 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 830.00 | 2.85 | 3.65 | 4.15 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.09 | 0.00 | -0.30 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 835.00 | 3.30 | 4.00 | 3.65 | 0.00 | 0.00% | 0 | 42 | 0.27 | -0.10 | 0.00 | -0.31 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 840.00 | 3.75 | 4.40 | 4.55 | +0.45 | +10.98% | 1 | 42 | 0.27 | -0.11 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 845.00 | 4.20 | 5.00 | 4.64 | 0.00 | 0.00% | 0 | 29 | 0.27 | -0.12 | 0.00 | -0.33 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 850.00 | 4.85 | 5.45 | 6.39 | 0.00 | 0.00% | 0 | 69 | 0.27 | -0.13 | 0.00 | -0.34 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 855.00 | 5.45 | 6.15 | 7.16 | 0.00 | 0.00% | 0 | 16 | 0.26 | -0.14 | 0.00 | -0.35 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 860.00 | 5.95 | 6.95 | 7.61 | +0.94 | +14.10% | 12 | 6 | 0.26 | -0.16 | 0.00 | -0.36 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 865.00 | 6.90 | 7.85 | 7.21 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.17 | 0.00 | -0.37 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 870.00 | 7.75 | 8.75 | 8.67 | 0.00 | 0.00% | 0 | 38 | 0.26 | -0.19 | 0.00 | -0.38 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 875.00 | 8.85 | 9.75 | 12.22 | +1.12 | +10.09% | 1 | 256 | 0.26 | -0.20 | 0.00 | -0.39 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 880.00 | 9.80 | 10.85 | 10.70 | -1.23 | -10.31% | 92 | 258 | 0.26 | -0.22 | 0.00 | -0.40 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 885.00 | 11.10 | 12.20 | 12.78 | -0.74 | -5.48% | 2 | 66 | 0.26 | -0.24 | 0.00 | -0.41 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 890.00 | 12.25 | 13.30 | 13.10 | +0.66 | +5.31% | 93 | 71 | 0.26 | -0.26 | 0.00 | -0.42 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 895.00 | 13.80 | 15.00 | 15.89 | -0.84 | -5.03% | 2 | 76 | 0.25 | -0.29 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 900.00 | 15.45 | 16.50 | 17.71 | +2.16 | +13.90% | 4 | 126 | 0.25 | -0.31 | 0.00 | -0.44 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 905.00 | 17.15 | 18.45 | 19.49 | +2.67 | +15.88% | 3 | 321 | 0.25 | -0.33 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 910.00 | 18.90 | 20.35 | 21.05 | +2.45 | +13.18% | 1 | 329 | 0.25 | -0.36 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 915.00 | 20.90 | 22.30 | 23.20 | -3.25 | -12.29% | 1 | 23 | 0.25 | -0.39 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 920.00 | 22.95 | 24.50 | 26.75 | -2.05 | -7.12% | 35 | 31 | 0.25 | -0.41 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 925.00 | 25.35 | 26.80 | 27.58 | +2.58 | +10.32% | 2 | 4 | 0.25 | -0.44 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 930.00 | 27.70 | 29.40 | 30.60 | +2.35 | +8.32% | 4 | 10 | 0.25 | -0.47 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 935.00 | 30.25 | 31.95 | 36.05 | -0.13 | -0.36% | 1 | 4 | 0.25 | -0.50 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 940.00 | 33.00 | 34.75 | 37.85 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.52 | 0.01 | -0.46 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 945.00 | 36.20 | 37.70 | 49.04 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.55 | 0.01 | -0.45 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 950.00 | 38.85 | 40.75 | 45.15 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.58 | 0.01 | -0.45 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 955.00 | 41.95 | 43.85 | 55.70 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.60 | 0.01 | -0.44 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 960.00 | 45.60 | 47.20 | 61.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.63 | 0.01 | -0.43 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 965.00 | 48.60 | 50.60 | 40.20 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.65 | 0.00 | -0.42 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 970.00 | 52.10 | 54.10 | % | 0 | 0 | 0.25 | -0.67 | 0.00 | -0.41 | 11/20/2024 3:59:52 PM EST | |||
| 975.00 | 54.70 | 58.95 | % | 0 | 0 | 0.25 | -0.69 | 0.00 | -0.40 | 11/20/2024 3:59:52 PM EST | |||
| 980.00 | 56.00 | 64.85 | % | 0 | 0 | 0.25 | -0.71 | 0.00 | -0.38 | 11/20/2024 3:59:52 PM EST | |||
| 985.00 | 60.00 | 68.45 | % | 0 | 0 | 0.25 | -0.73 | 0.00 | -0.37 | 11/20/2024 3:59:52 PM EST | |||
| 990.00 | 64.05 | 72.60 | % | 0 | 0 | 0.25 | -0.75 | 0.00 | -0.36 | 11/20/2024 3:59:52 PM EST | |||
| 995.00 | 69.45 | 75.00 | % | 0 | 0 | 0.25 | -0.77 | 0.00 | -0.34 | 11/20/2024 3:59:52 PM EST | |||
| 1,000.00 | 74.55 | 79.60 | % | 0 | 0 | 0.26 | -0.79 | 0.00 | -0.33 | 11/20/2024 3:59:52 PM EST | |||
| 1,005.00 | 77.30 | 84.15 | % | 0 | 0 | 0.25 | -0.80 | 0.00 | -0.31 | 11/20/2024 3:59:52 PM EST | |||
| 1,020.00 | 90.75 | 97.00 | % | 0 | 0 | 0.24 | -0.85 | 0.00 | -0.27 | 11/20/2024 3:59:52 PM EST | |||
| 1,040.00 | 108.90 | 116.55 | % | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.21 | 11/20/2024 3:59:52 PM EST | |||
| 1,060.00 | 128.50 | 136.60 | % | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.15 | 11/20/2024 3:59:52 PM EST | |||
| 1,080.00 | 148.55 | 156.45 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.11 | 11/20/2024 3:59:52 PM EST | |||
| 1,100.00 | 168.45 | 176.60 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.08 | 11/20/2024 3:59:52 PM EST | |||
| 1,120.00 | 188.45 | 196.55 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 1,140.00 | 208.60 | 216.45 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 1,160.00 | 228.50 | 236.45 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 1,180.00 | 248.00 | 256.55 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 1,200.00 | 268.45 | 276.55 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 1,220.00 | 288.45 | 296.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,240.00 | 308.45 | 316.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,260.00 | 328.60 | 336.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,280.00 | 348.45 | 356.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 1,300.00 | 368.45 | 376.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |