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 | 454.65 | 462.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 500.00 | 444.00 | 452.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 510.00 | 434.70 | 442.85 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 520.00 | 424.90 | 433.05 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 530.00 | 414.75 | 423.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 540.00 | 404.95 | 412.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 550.00 | 394.00 | 403.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 560.00 | 384.80 | 392.95 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 570.00 | 374.85 | 382.95 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 580.00 | 364.85 | 373.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 590.00 | 355.05 | 363.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 600.00 | 344.90 | 353.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 610.00 | 335.10 | 343.05 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 620.00 | 324.95 | 333.55 | 321.44 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 630.00 | 314.95 | 323.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 640.00 | 304.60 | 313.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 650.00 | 295.00 | 303.15 | 291.47 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 660.00 | 285.20 | 294.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 670.00 | 275.05 | 283.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 680.00 | 265.25 | 273.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 690.00 | 255.10 | 263.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 700.00 | 245.30 | 253.15 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 710.00 | 235.15 | 243.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 720.00 | 225.20 | 233.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 730.00 | 215.20 | 223.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 740.00 | 205.25 | 213.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 750.00 | 195.50 | 203.20 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 760.00 | 185.30 | 193.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 770.00 | 175.60 | 183.25 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 780.00 | 165.60 | 173.55 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 790.00 | 155.45 | 163.55 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 800.00 | 145.70 | 153.75 | 127.03 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.11 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 810.00 | 135.60 | 143.45 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.12 | 1/21/2025 4:00:04 PM EST | |||
| 815.00 | 130.65 | 138.35 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.13 | 1/21/2025 4:00:04 PM EST | |||
| 820.00 | 125.75 | 133.55 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.13 | 1/21/2025 4:00:04 PM EST | |||
| 825.00 | 120.70 | 129.00 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.14 | 1/21/2025 4:00:04 PM EST | |||
| 830.00 | 115.75 | 124.00 | 101.40 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.98 | 0.00 | -0.15 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 835.00 | 110.90 | 118.70 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.16 | 1/21/2025 4:00:04 PM EST | |||
| 840.00 | 105.90 | 114.00 | 85.75 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.16 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 845.00 | 101.20 | 108.55 | 95.15 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.97 | 0.00 | -0.17 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 850.00 | 96.35 | 103.95 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.18 | 1/21/2025 4:00:04 PM EST | |||
| 855.00 | 91.15 | 98.80 | 75.05 | 0.00 | 0.00% | 0 | 57 | 0.42 | 0.97 | 0.00 | -0.19 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 860.00 | 87.45 | 94.40 | 69.38 | 0.00 | 0.00% | 0 | 92 | 0.42 | 0.96 | 0.00 | -0.21 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 865.00 | 81.35 | 89.25 | % | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.22 | 1/21/2025 4:00:04 PM EST | |||
| 870.00 | 76.80 | 84.40 | % | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.23 | 1/21/2025 4:00:04 PM EST | |||
| 875.00 | 71.95 | 78.05 | % | 0 | 0 | 0.34 | 0.94 | 0.00 | -0.24 | 1/21/2025 4:00:04 PM EST | |||
| 880.00 | 67.10 | 73.05 | 56.63 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.93 | 0.00 | -0.26 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 885.00 | 62.25 | 68.40 | 63.67 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.92 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 890.00 | 57.60 | 65.20 | 58.99 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.91 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 895.00 | 53.20 | 58.15 | 46.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.90 | 0.00 | -0.31 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 900.00 | 49.25 | 53.95 | 54.50 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.88 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 905.00 | 46.10 | 49.35 | 44.25 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.86 | 0.01 | -0.35 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 910.00 | 42.45 | 43.85 | 40.05 | 0.00 | 0.00% | 0 | 91 | 0.21 | 0.83 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 915.00 | 37.75 | 39.95 | 34.00 | 0.00 | 0.00% | 0 | 25 | 0.21 | 0.80 | 0.01 | -0.40 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 920.00 | 33.90 | 36.50 | 33.23 | 0.00 | 0.00% | 0 | 70 | 0.20 | 0.77 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 925.00 | 29.85 | 31.70 | 28.90 | 0.00 | 0.00% | 0 | 234 | 0.20 | 0.73 | 0.01 | -0.45 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 930.00 | 26.50 | 29.45 | 25.40 | 0.00 | 0.00% | 0 | 143 | 0.21 | 0.69 | 0.01 | -0.47 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 935.00 | 22.90 | 25.60 | 21.78 | 0.00 | 0.00% | 0 | 31 | 0.20 | 0.65 | 0.01 | -0.48 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 940.00 | 20.25 | 22.55 | 24.44 | 0.00 | 0.00% | 0 | 146 | 0.20 | 0.60 | 0.01 | -0.49 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 945.00 | 16.35 | 18.20 | 16.38 | 0.00 | 0.00% | 0 | 84 | 0.19 | 0.55 | 0.01 | -0.49 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 950.00 | 14.75 | 15.55 | 15.00 | 0.00 | 0.00% | 0 | 100 | 0.19 | 0.50 | 0.01 | -0.49 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 955.00 | 12.50 | 13.15 | 12.60 | 0.00 | 0.00% | 0 | 178 | 0.19 | 0.44 | 0.01 | -0.48 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 960.00 | 10.40 | 10.95 | 9.70 | 0.00 | 0.00% | 0 | 110 | 0.19 | 0.39 | 0.01 | -0.46 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 965.00 | 8.50 | 9.00 | 8.60 | 0.00 | 0.00% | 0 | 28 | 0.19 | 0.34 | 0.01 | -0.44 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 970.00 | 6.95 | 7.40 | 6.39 | 0.00 | 0.00% | 0 | 66 | 0.19 | 0.30 | 0.01 | -0.41 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 975.00 | 5.60 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 106 | 0.19 | 0.25 | 0.01 | -0.37 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 980.00 | 4.45 | 4.85 | 4.00 | 0.00 | 0.00% | 0 | 203 | 0.19 | 0.21 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 985.00 | 3.55 | 3.90 | 3.25 | 0.00 | 0.00% | 0 | 26 | 0.19 | 0.18 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 990.00 | 2.77 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 139 | 0.19 | 0.15 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 995.00 | 2.17 | 2.47 | 2.19 | 0.00 | 0.00% | 0 | 37 | 0.19 | 0.12 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,000.00 | 1.68 | 2.01 | 1.69 | 0.00 | 0.00% | 0 | 102 | 0.19 | 0.10 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,005.00 | 1.36 | 1.59 | 1.59 | 0.00 | 0.00% | 0 | 112 | 0.19 | 0.08 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,010.00 | 1.09 | 1.32 | 1.01 | 0.00 | 0.00% | 0 | 23 | 0.19 | 0.07 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,015.00 | 0.92 | 1.08 | 1.02 | 0.00 | 0.00% | 0 | 151 | 0.20 | 0.05 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,020.00 | 0.64 | 0.91 | 0.97 | 0.00 | 0.00% | 0 | 225 | 0.20 | 0.04 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,025.00 | 0.37 | 0.98 | 0.67 | 0.00 | 0.00% | 0 | 12 | 0.20 | 0.04 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,030.00 | 0.29 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 97 | 0.20 | 0.03 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,040.00 | 0.19 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 136 | 0.20 | 0.02 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 1,050.00 | 0.13 | 0.58 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,060.00 | 0.09 | 0.51 | 0.93 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,070.00 | 0.06 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,080.00 | 0.04 | 0.42 | 0.82 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 4:00:04 PM EST |
| 1,100.00 | 0.00 | 1.01 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 1,120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,140.00 | 0.00 | 1.85 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,160.00 | 0.00 | 2.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,180.00 | 0.00 | 2.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,200.00 | 0.00 | 1.80 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,220.00 | 0.00 | 1.85 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,260.00 | 0.00 | 1.65 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,280.00 | 0.00 | 1.85 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,300.00 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 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 | 4.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 500.00 | 0.00 | 4.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 510.00 | 0.00 | 3.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 520.00 | 0.00 | 4.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 530.00 | 0.00 | 2.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 540.00 | 0.00 | 2.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 550.00 | 0.00 | 1.85 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 560.00 | 0.00 | 1.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 570.00 | 0.00 | 2.00 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 580.00 | 0.00 | 1.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 590.00 | 0.00 | 2.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 600.00 | 0.00 | 0.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 610.00 | 0.00 | 1.85 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 620.00 | 0.00 | 0.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 630.00 | 0.00 | 2.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 640.00 | 0.00 | 2.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 650.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 1.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 670.00 | 0.00 | 1.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 680.00 | 0.00 | 1.85 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 690.00 | 0.00 | 2.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 700.00 | 0.00 | 2.30 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 710.00 | 0.00 | 1.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 720.00 | 0.00 | 2.69 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 730.00 | 0.00 | 2.87 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 740.00 | 0.01 | 2.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 750.00 | 0.02 | 0.51 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 760.00 | 0.03 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.41 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 770.00 | 0.04 | 1.80 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 780.00 | 0.06 | 0.20 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 790.00 | 0.07 | 0.96 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 800.00 | 0.09 | 0.54 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.01 | 0.00 | -0.11 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 810.00 | 0.10 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.01 | 0.00 | -0.12 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 815.00 | 0.13 | 0.63 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.01 | 0.00 | -0.13 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 820.00 | 0.16 | 0.67 | 0.39 | 0.00 | 0.00% | 0 | 392 | 0.32 | -0.01 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 825.00 | 0.18 | 0.51 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.02 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 830.00 | 0.21 | 0.76 | 0.41 | 0.00 | 0.00% | 0 | 160 | 0.30 | -0.02 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 835.00 | 0.26 | 0.81 | 1.14 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.02 | 0.00 | -0.16 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 840.00 | 0.31 | 0.87 | 1.10 | 0.00 | 0.00% | 0 | 64 | 0.29 | -0.02 | 0.00 | -0.16 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 845.00 | 0.36 | 0.94 | 0.67 | 0.00 | 0.00% | 0 | 51 | 0.28 | -0.03 | 0.00 | -0.17 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 850.00 | 0.43 | 1.02 | 0.97 | 0.00 | 0.00% | 0 | 745 | 0.28 | -0.03 | 0.00 | -0.18 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 855.00 | 0.51 | 1.11 | 1.21 | 0.00 | 0.00% | 0 | 64 | 0.27 | -0.03 | 0.00 | -0.19 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 860.00 | 0.59 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 68 | 0.26 | -0.04 | 0.00 | -0.21 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 865.00 | 0.70 | 1.11 | 0.98 | 0.00 | 0.00% | 0 | 49 | 0.25 | -0.05 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 870.00 | 1.01 | 1.21 | 1.02 | 0.00 | 0.00% | 0 | 80 | 0.25 | -0.05 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 875.00 | 1.18 | 1.37 | 1.22 | 0.00 | 0.00% | 0 | 104 | 0.24 | -0.06 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 880.00 | 1.34 | 1.58 | 1.51 | 0.00 | 0.00% | 0 | 121 | 0.24 | -0.07 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 885.00 | 1.55 | 1.79 | 1.86 | 0.00 | 0.00% | 0 | 176 | 0.23 | -0.08 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 890.00 | 1.84 | 2.10 | 2.02 | 0.00 | 0.00% | 0 | 94 | 0.23 | -0.09 | 0.00 | -0.29 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 895.00 | 2.18 | 2.46 | 2.32 | 0.00 | 0.00% | 0 | 80 | 0.22 | -0.10 | 0.00 | -0.31 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 900.00 | 2.60 | 2.90 | 2.74 | 0.00 | 0.00% | 0 | 110 | 0.22 | -0.12 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 905.00 | 3.10 | 3.40 | 3.17 | 0.00 | 0.00% | 0 | 62 | 0.21 | -0.14 | 0.01 | -0.35 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 910.00 | 3.65 | 4.05 | 4.40 | 0.00 | 0.00% | 0 | 132 | 0.21 | -0.17 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 915.00 | 4.50 | 4.85 | 5.22 | 0.00 | 0.00% | 0 | 185 | 0.20 | -0.20 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 920.00 | 5.45 | 6.05 | 6.27 | 0.00 | 0.00% | 0 | 110 | 0.20 | -0.23 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 925.00 | 6.55 | 7.25 | 5.58 | 0.00 | 0.00% | 0 | 55 | 0.20 | -0.27 | 0.01 | -0.45 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 930.00 | 7.90 | 8.35 | 9.05 | 0.00 | 0.00% | 0 | 72 | 0.20 | -0.31 | 0.01 | -0.47 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 935.00 | 9.40 | 10.00 | 8.84 | 0.00 | 0.00% | 0 | 35 | 0.19 | -0.35 | 0.01 | -0.48 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 940.00 | 11.25 | 12.15 | 11.35 | 0.00 | 0.00% | 0 | 120 | 0.19 | -0.40 | 0.01 | -0.49 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 945.00 | 13.20 | 13.95 | 15.01 | 0.00 | 0.00% | 0 | 147 | 0.19 | -0.45 | 0.01 | -0.49 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 950.00 | 15.45 | 16.85 | 17.51 | 0.00 | 0.00% | 0 | 31 | 0.19 | -0.50 | 0.01 | -0.49 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 955.00 | 16.80 | 21.00 | 17.24 | 0.00 | 0.00% | 0 | 158 | 0.19 | -0.56 | 0.01 | -0.48 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 960.00 | 21.00 | 22.35 | 19.60 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.61 | 0.01 | -0.46 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 965.00 | 23.30 | 25.40 | 49.03 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.66 | 0.01 | -0.44 | 1/2/2025 | 1/21/2025 4:00:04 PM EST |
| 970.00 | 25.45 | 29.10 | 28.34 | 0.00 | 0.00% | 0 | 5 | 0.17 | -0.70 | 0.01 | -0.41 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 975.00 | 31.10 | 32.60 | 39.67 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.75 | 0.01 | -0.37 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 980.00 | 34.20 | 37.60 | % | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.34 | 1/21/2025 4:00:04 PM EST | |||
| 985.00 | 37.80 | 42.25 | % | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.30 | 1/21/2025 4:00:04 PM EST | |||
| 990.00 | 42.75 | 46.60 | % | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.27 | 1/21/2025 4:00:04 PM EST | |||
| 995.00 | 47.45 | 50.90 | 46.14 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.88 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 1,000.00 | 50.35 | 56.85 | % | 0 | 0 | 0.28 | -0.90 | 0.00 | -0.20 | 1/21/2025 4:00:04 PM EST | |||
| 1,005.00 | 55.15 | 62.00 | % | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.18 | 1/21/2025 4:00:04 PM EST | |||
| 1,010.00 | 60.30 | 66.70 | 71.85 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.15 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 1,015.00 | 64.05 | 71.60 | 79.42 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.13 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 1,020.00 | 68.60 | 76.45 | % | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.11 | 1/21/2025 4:00:04 PM EST | |||
| 1,025.00 | 73.75 | 81.15 | % | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.10 | 1/21/2025 4:00:04 PM EST | |||
| 1,030.00 | 78.80 | 86.25 | % | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 1,040.00 | 88.70 | 96.20 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 1,050.00 | 98.55 | 106.25 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 1,060.00 | 108.55 | 116.45 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 1,070.00 | 118.55 | 126.25 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 1,080.00 | 128.55 | 136.25 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 1,100.00 | 148.60 | 156.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,120.00 | 168.55 | 176.25 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,140.00 | 188.55 | 196.65 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,160.00 | 208.30 | 216.25 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,180.00 | 228.55 | 236.65 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,200.00 | 248.30 | 256.45 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,220.00 | 268.30 | 276.45 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,240.00 | 288.30 | 296.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,260.00 | 308.35 | 316.45 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,280.00 | 328.20 | 336.25 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 1,300.00 | 348.55 | 356.25 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |