Options Chain for COSTCO WHSL CORP NEW COM (COST) - $945.38 as of 1/22/2025 8:36:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 455.15 | 463.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 500.00 | 445.20 | 453.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 510.00 | 435.25 | 444.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 520.00 | 425.30 | 434.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 530.00 | 415.35 | 424.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 540.00 | 405.40 | 414.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 550.00 | 395.45 | 404.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 560.00 | 385.50 | 394.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 570.00 | 375.80 | 384.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 580.00 | 365.60 | 374.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 590.00 | 355.45 | 364.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 600.00 | 345.00 | 354.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 610.00 | 335.80 | 344.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 620.00 | 325.55 | 334.05 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 630.00 | 315.60 | 324.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 640.00 | 306.00 | 314.00 | 285.41 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 650.00 | 296.00 | 304.15 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 660.00 | 286.10 | 294.25 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 670.00 | 276.35 | 284.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 680.00 | 266.45 | 275.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 690.00 | 256.30 | 264.45 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 700.00 | 246.35 | 254.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 710.00 | 236.65 | 245.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 720.00 | 226.55 | 234.80 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 730.00 | 216.60 | 224.90 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 740.00 | 206.90 | 214.95 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 750.00 | 196.80 | 205.00 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 760.00 | 186.95 | 194.85 | 172.08 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.99 | 0.00 | -0.08 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 770.00 | 177.25 | 184.95 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.09 | 1/21/2025 4:00:04 PM EST | |||
| 780.00 | 167.05 | 175.35 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.10 | 1/21/2025 4:00:04 PM EST | |||
| 790.00 | 157.35 | 165.25 | % | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.11 | 1/21/2025 4:00:04 PM EST | |||
| 800.00 | 147.45 | 155.35 | 121.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.98 | 0.00 | -0.13 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 810.00 | 137.75 | 145.65 | % | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.14 | 1/21/2025 4:00:04 PM EST | |||
| 820.00 | 128.00 | 135.90 | 114.18 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.96 | 0.00 | -0.15 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 825.00 | 123.30 | 131.00 | % | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.16 | 1/21/2025 4:00:04 PM EST | |||
| 830.00 | 118.45 | 126.10 | 104.75 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.95 | 0.00 | -0.17 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 835.00 | 113.60 | 121.55 | % | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.18 | 1/21/2025 4:00:04 PM EST | |||
| 840.00 | 108.90 | 116.50 | 93.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.94 | 0.00 | -0.18 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 845.00 | 104.05 | 111.10 | % | 0 | 0 | 0.33 | 0.94 | 0.00 | -0.19 | 1/21/2025 4:00:04 PM EST | |||
| 850.00 | 98.70 | 106.65 | 83.00 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.93 | 0.00 | -0.20 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 855.00 | 94.00 | 102.10 | % | 0 | 0 | 0.31 | 0.92 | 0.00 | -0.21 | 1/21/2025 4:00:04 PM EST | |||
| 860.00 | 89.80 | 95.50 | 85.58 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.91 | 0.00 | -0.22 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 865.00 | 85.10 | 92.40 | 65.09 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.90 | 0.00 | -0.23 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 870.00 | 80.45 | 87.35 | 57.95 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.90 | 0.00 | -0.23 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 875.00 | 77.15 | 81.65 | % | 0 | 0 | 0.20 | 0.88 | 0.00 | -0.24 | 1/21/2025 4:00:04 PM EST | |||
| 880.00 | 71.70 | 76.45 | 67.55 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.87 | 0.00 | -0.25 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 885.00 | 67.80 | 72.45 | 72.95 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.86 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 890.00 | 62.85 | 67.80 | % | 0 | 0 | 0.19 | 0.85 | 0.00 | -0.27 | 1/21/2025 4:00:04 PM EST | |||
| 895.00 | 58.85 | 64.55 | 40.06 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.83 | 0.00 | -0.28 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 900.00 | 55.70 | 59.65 | 55.00 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.81 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 905.00 | 50.85 | 54.95 | 38.80 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.79 | 0.00 | -0.29 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 910.00 | 46.80 | 51.40 | 55.80 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.77 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 915.00 | 43.35 | 46.75 | 45.00 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.74 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 920.00 | 40.85 | 43.00 | 45.50 | 0.00 | 0.00% | 0 | 23 | 0.19 | 0.72 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 925.00 | 36.80 | 39.45 | 39.41 | 0.00 | 0.00% | 0 | 152 | 0.19 | 0.69 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 930.00 | 34.10 | 36.00 | 36.22 | 0.00 | 0.00% | 0 | 73 | 0.19 | 0.66 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 935.00 | 30.75 | 32.70 | 32.96 | 0.00 | 0.00% | 0 | 121 | 0.19 | 0.62 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 940.00 | 27.05 | 29.95 | 29.82 | 0.00 | 0.00% | 0 | 55 | 0.19 | 0.59 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 945.00 | 23.70 | 27.10 | 24.45 | 0.00 | 0.00% | 0 | 36 | 0.18 | 0.55 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 950.00 | 22.15 | 23.95 | 21.85 | 0.00 | 0.00% | 0 | 32 | 0.18 | 0.52 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 955.00 | 19.65 | 21.45 | 19.29 | 0.00 | 0.00% | 0 | 28 | 0.18 | 0.48 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 960.00 | 17.40 | 19.05 | 17.09 | 0.00 | 0.00% | 0 | 24 | 0.18 | 0.45 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 965.00 | 15.15 | 16.90 | 15.97 | 0.00 | 0.00% | 0 | 17 | 0.18 | 0.41 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 970.00 | 13.30 | 14.90 | 13.12 | 0.00 | 0.00% | 0 | 34 | 0.18 | 0.38 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 975.00 | 11.90 | 13.05 | 14.10 | 0.00 | 0.00% | 0 | 12 | 0.18 | 0.34 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 980.00 | 10.10 | 11.40 | 9.84 | 0.00 | 0.00% | 0 | 33 | 0.18 | 0.31 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 985.00 | 8.65 | 9.85 | 9.80 | 0.00 | 0.00% | 0 | 18 | 0.18 | 0.28 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 990.00 | 7.45 | 8.65 | 7.35 | 0.00 | 0.00% | 0 | 27 | 0.18 | 0.25 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 995.00 | 6.60 | 7.45 | 7.27 | 0.00 | 0.00% | 0 | 21 | 0.18 | 0.23 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,000.00 | 5.45 | 6.35 | 5.60 | 0.00 | 0.00% | 0 | 91 | 0.18 | 0.20 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,005.00 | 4.65 | 5.45 | 5.90 | 0.00 | 0.00% | 0 | 11 | 0.18 | 0.18 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,010.00 | 4.15 | 4.55 | 4.81 | 0.00 | 0.00% | 0 | 21 | 0.18 | 0.16 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,015.00 | 3.20 | 3.95 | 2.29 | 0.00 | 0.00% | 0 | 7 | 0.18 | 0.14 | 0.00 | -0.17 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 1,020.00 | 3.05 | 3.45 | 2.91 | 0.00 | 0.00% | 0 | 15 | 0.18 | 0.12 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,030.00 | 2.09 | 2.50 | 2.30 | 0.00 | 0.00% | 0 | 101 | 0.18 | 0.09 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,040.00 | 1.41 | 2.00 | 1.52 | 0.00 | 0.00% | 0 | 11 | 0.18 | 0.07 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,050.00 | 0.86 | 1.61 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.05 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,060.00 | 0.36 | 1.67 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.04 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,070.00 | 0.23 | 1.42 | % | 0 | 0 | 0.19 | 0.03 | 0.00 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 1,080.00 | 0.13 | 1.24 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,100.00 | 0.01 | 0.99 | % | 0 | 0 | 0.19 | 0.01 | 0.00 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 1,120.00 | 0.00 | 0.84 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 1,140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,160.00 | 0.00 | 3.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,180.00 | 0.00 | 2.93 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,200.00 | 0.00 | 2.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,220.00 | 0.00 | 2.98 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,240.00 | 0.00 | 2.97 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,260.00 | 0.00 | 2.97 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,280.00 | 0.00 | 2.97 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,300.00 | 0.00 | 2.86 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 0.00 | 2.82 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 500.00 | 0.00 | 2.81 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 510.00 | 0.00 | 2.67 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 520.00 | 0.00 | 3.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 530.00 | 0.00 | 2.83 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 540.00 | 0.00 | 2.83 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 550.00 | 0.00 | 3.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 560.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 570.00 | 0.00 | 3.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 580.00 | 0.00 | 2.84 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 590.00 | 0.00 | 2.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 600.00 | 0.00 | 2.84 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 610.00 | 0.00 | 2.84 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 620.00 | 0.00 | 2.85 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 630.00 | 0.00 | 2.90 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 640.00 | 0.00 | 2.54 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 650.00 | 0.00 | 2.93 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 660.00 | 0.00 | 2.98 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 670.00 | 0.00 | 3.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 680.00 | 0.00 | 2.88 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 690.00 | 0.00 | 3.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 700.00 | 0.00 | 2.49 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 710.00 | 0.00 | 3.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 720.00 | 0.00 | 3.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 730.00 | 0.00 | 3.25 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 740.00 | 0.00 | 3.25 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 750.00 | 0.00 | 0.88 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 760.00 | 0.05 | 0.94 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.01 | 0.00 | -0.08 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 770.00 | 0.10 | 1.01 | % | 0 | 0 | 0.30 | -0.01 | 0.00 | -0.09 | 1/21/2025 4:00:04 PM EST | |||
| 780.00 | 0.15 | 1.10 | % | 0 | 0 | 0.29 | -0.01 | 0.00 | -0.10 | 1/21/2025 4:00:04 PM EST | |||
| 790.00 | 0.20 | 1.21 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.02 | 0.00 | -0.11 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 800.00 | 0.16 | 1.34 | 0.76 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.02 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 810.00 | 0.29 | 1.51 | 2.29 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.03 | 0.00 | -0.14 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 820.00 | 0.46 | 1.72 | 1.08 | 0.00 | 0.00% | 0 | 31 | 0.25 | -0.04 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 825.00 | 0.51 | 1.84 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.04 | 0.00 | -0.16 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 830.00 | 0.60 | 1.99 | 2.39 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.05 | 0.00 | -0.17 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 835.00 | 0.73 | 2.15 | 3.42 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.05 | 0.00 | -0.18 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 840.00 | 1.42 | 1.82 | 2.21 | 0.00 | 0.00% | 0 | 32 | 0.24 | -0.06 | 0.00 | -0.18 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 845.00 | 1.59 | 2.02 | 1.70 | 0.00 | 0.00% | 0 | 226 | 0.24 | -0.06 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 850.00 | 1.62 | 2.26 | 2.17 | 0.00 | 0.00% | 0 | 76 | 0.23 | -0.07 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 855.00 | 1.88 | 2.50 | 2.13 | 0.00 | 0.00% | 0 | 20 | 0.23 | -0.08 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 860.00 | 1.94 | 2.76 | 2.69 | 0.00 | 0.00% | 0 | 35 | 0.22 | -0.09 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 865.00 | 2.29 | 3.00 | 2.51 | 0.00 | 0.00% | 0 | 33 | 0.22 | -0.10 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 870.00 | 2.82 | 3.40 | 3.38 | 0.00 | 0.00% | 0 | 31 | 0.22 | -0.10 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 875.00 | 2.94 | 3.80 | 3.66 | 0.00 | 0.00% | 0 | 56 | 0.21 | -0.12 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 880.00 | 3.65 | 4.30 | 3.71 | 0.00 | 0.00% | 0 | 61 | 0.21 | -0.13 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 885.00 | 4.15 | 4.75 | 4.24 | 0.00 | 0.00% | 0 | 53 | 0.21 | -0.14 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 890.00 | 4.70 | 5.45 | 5.45 | 0.00 | 0.00% | 0 | 62 | 0.21 | -0.15 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 895.00 | 5.35 | 6.25 | 5.60 | 0.00 | 0.00% | 0 | 12 | 0.20 | -0.17 | 0.00 | -0.28 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 900.00 | 6.20 | 6.90 | 6.50 | 0.00 | 0.00% | 0 | 81 | 0.20 | -0.19 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 905.00 | 7.05 | 7.95 | 8.21 | 0.00 | 0.00% | 0 | 22 | 0.20 | -0.21 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 910.00 | 7.90 | 9.00 | 9.28 | 0.00 | 0.00% | 0 | 56 | 0.20 | -0.23 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 915.00 | 9.10 | 10.25 | 10.25 | 0.00 | 0.00% | 0 | 37 | 0.19 | -0.26 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 920.00 | 10.45 | 11.35 | 11.52 | 0.00 | 0.00% | 0 | 47 | 0.19 | -0.28 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 925.00 | 11.70 | 13.10 | 12.75 | 0.00 | 0.00% | 0 | 74 | 0.19 | -0.31 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 930.00 | 13.20 | 14.75 | 14.86 | 0.00 | 0.00% | 0 | 66 | 0.19 | -0.34 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 935.00 | 14.90 | 16.50 | 15.91 | 0.00 | 0.00% | 0 | 10 | 0.19 | -0.38 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 940.00 | 16.85 | 18.60 | 16.70 | 0.00 | 0.00% | 0 | 26 | 0.19 | -0.41 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 945.00 | 19.00 | 20.85 | 18.11 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.45 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 950.00 | 21.55 | 23.10 | 24.00 | 0.00 | 0.00% | 0 | 318 | 0.19 | -0.48 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 955.00 | 23.75 | 25.70 | 22.65 | 0.00 | 0.00% | 0 | 13 | 0.18 | -0.52 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 960.00 | 25.45 | 29.15 | % | 0 | 0 | 0.18 | -0.55 | 0.01 | -0.33 | 1/21/2025 4:00:04 PM EST | |||
| 965.00 | 29.10 | 33.00 | 28.53 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.59 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 970.00 | 32.10 | 36.00 | 31.46 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.62 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 975.00 | 34.35 | 39.50 | % | 0 | 0 | 0.18 | -0.66 | 0.01 | -0.30 | 1/21/2025 4:00:04 PM EST | |||
| 980.00 | 37.55 | 42.70 | % | 0 | 0 | 0.18 | -0.69 | 0.01 | -0.28 | 1/21/2025 4:00:04 PM EST | |||
| 985.00 | 41.85 | 45.30 | % | 0 | 0 | 0.18 | -0.72 | 0.01 | -0.27 | 1/21/2025 4:00:04 PM EST | |||
| 990.00 | 45.95 | 49.50 | % | 0 | 0 | 0.18 | -0.75 | 0.01 | -0.25 | 1/21/2025 4:00:04 PM EST | |||
| 995.00 | 50.00 | 53.60 | % | 0 | 0 | 0.18 | -0.77 | 0.01 | -0.24 | 1/21/2025 4:00:04 PM EST | |||
| 1,000.00 | 53.30 | 58.15 | 52.80 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.80 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,005.00 | 57.30 | 62.75 | % | 0 | 0 | 0.24 | -0.82 | 0.00 | -0.20 | 1/21/2025 4:00:04 PM EST | |||
| 1,010.00 | 61.90 | 66.75 | % | 0 | 0 | 0.22 | -0.84 | 0.00 | -0.19 | 1/21/2025 4:00:04 PM EST | |||
| 1,015.00 | 66.20 | 72.40 | % | 0 | 0 | 0.25 | -0.86 | 0.00 | -0.17 | 1/21/2025 4:00:04 PM EST | |||
| 1,020.00 | 71.60 | 77.00 | % | 0 | 0 | 0.24 | -0.88 | 0.00 | -0.15 | 1/21/2025 4:00:04 PM EST | |||
| 1,030.00 | 78.95 | 86.50 | % | 0 | 0 | 0.27 | -0.91 | 0.00 | -0.13 | 1/21/2025 4:00:04 PM EST | |||
| 1,040.00 | 88.60 | 96.60 | % | 0 | 0 | 0.27 | -0.93 | 0.00 | -0.10 | 1/21/2025 4:00:04 PM EST | |||
| 1,050.00 | 98.55 | 106.25 | % | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 1,060.00 | 108.55 | 116.25 | % | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 1,070.00 | 118.55 | 126.25 | % | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 1,080.00 | 128.55 | 136.25 | % | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 1,100.00 | 148.55 | 156.25 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 1,120.00 | 168.30 | 177.00 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 1,140.00 | 188.30 | 196.80 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,160.00 | 208.30 | 216.45 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,180.00 | 228.30 | 237.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,200.00 | 248.30 | 256.25 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,220.00 | 268.30 | 276.25 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,240.00 | 288.30 | 297.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,260.00 | 308.30 | 317.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,280.00 | 328.30 | 337.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,300.00 | 348.30 | 357.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |