Options Chain for COSTCO WHSL CORP NEW COM (COST) - $1,021.86 as of 2/4/2025 9:02:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 659.00 | 666.60 | 568.69 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:40 PM EST |
| 370.00 | 649.00 | 656.95 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 375.00 | 644.00 | 651.20 | 625.55 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:40 PM EST |
| 380.00 | 639.00 | 646.20 | 377.95 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 2/4/2025 3:59:40 PM EST |
| 385.00 | 634.00 | 641.25 | 480.00 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 2/4/2025 3:59:40 PM EST |
| 390.00 | 629.00 | 636.25 | 504.61 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 3:59:40 PM EST |
| 395.00 | 624.00 | 633.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 400.00 | 619.00 | 626.70 | 462.77 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 2/4/2025 3:59:40 PM EST |
| 405.00 | 614.00 | 623.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 410.00 | 609.00 | 616.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 415.00 | 604.00 | 611.35 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 420.00 | 599.05 | 606.45 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 425.00 | 594.05 | 603.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 430.00 | 589.15 | 596.70 | 594.71 | +85.73 | +16.85% | 490 | 552 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 435.00 | 584.15 | 591.65 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 440.00 | 579.15 | 587.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 445.00 | 574.20 | 581.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 450.00 | 569.20 | 576.70 | 478.16 | 0.00 | 0.00% | 0 | 10 | 1.34 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:40 PM EST |
| 455.00 | 564.25 | 571.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 460.00 | 559.30 | 567.15 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 465.00 | 554.30 | 563.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 470.00 | 549.35 | 558.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 475.00 | 544.35 | 553.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 480.00 | 539.40 | 548.00 | 438.51 | 0.00 | 0.00% | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:40 PM EST |
| 485.00 | 534.45 | 542.25 | 440.24 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 3:59:40 PM EST |
| 490.00 | 529.45 | 537.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 495.00 | 524.50 | 531.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 500.00 | 519.50 | 526.95 | 427.23 | 0.00 | 0.00% | 0 | 61 | 1.17 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:40 PM EST |
| 505.00 | 515.00 | 522.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 510.00 | 510.00 | 516.95 | 418.43 | 0.00 | 0.00% | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:40 PM EST |
| 515.00 | 505.00 | 514.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 520.00 | 500.00 | 507.35 | 426.54 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:40 PM EST |
| 525.00 | 495.00 | 503.50 | 401.50 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:40 PM EST |
| 530.00 | 490.00 | 498.65 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 535.00 | 485.00 | 492.15 | 459.75 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:40 PM EST |
| 540.00 | 480.00 | 487.65 | 348.38 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 2/4/2025 3:59:40 PM EST |
| 545.00 | 475.00 | 481.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 550.00 | 470.00 | 476.90 | 416.14 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 555.00 | 465.00 | 472.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 560.00 | 460.00 | 468.85 | 421.56 | 0.00 | 0.00% | 0 | 26 | 1.01 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:40 PM EST |
| 565.00 | 455.00 | 463.35 | 378.25 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 570.00 | 450.00 | 457.40 | 354.21 | 0.00 | 0.00% | 0 | 14 | 1.00 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:40 PM EST |
| 575.00 | 445.05 | 452.40 | 387.74 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:40 PM EST |
| 580.00 | 440.05 | 448.30 | 383.37 | 0.00 | 0.00% | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 585.00 | 435.10 | 444.00 | 245.75 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 2/4/2025 3:59:40 PM EST |
| 590.00 | 430.15 | 437.45 | 396.85 | 0.00 | 0.00% | 0 | 12 | 0.93 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:40 PM EST |
| 595.00 | 425.15 | 432.55 | 384.28 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:40 PM EST |
| 600.00 | 420.15 | 427.65 | 425.50 | +18.49 | +4.55% | 1 | 86 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 605.00 | 415.25 | 423.45 | 299.55 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 3:59:40 PM EST |
| 610.00 | 410.30 | 417.15 | 332.97 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 615.00 | 405.30 | 412.75 | 299.00 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 3:59:40 PM EST |
| 620.00 | 400.35 | 407.40 | 345.55 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 625.00 | 395.40 | 401.40 | 394.47 | +33.29 | +9.22% | 1 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 630.00 | 390.45 | 397.30 | 362.00 | 0.00 | 0.00% | 0 | 12 | 0.82 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:40 PM EST |
| 635.00 | 385.45 | 393.90 | 271.55 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:40 PM EST |
| 640.00 | 380.50 | 388.85 | 285.87 | 0.00 | 0.00% | 0 | 8 | 0.81 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:40 PM EST |
| 645.00 | 375.55 | 382.45 | 281.43 | 0.00 | 0.00% | 0 | 33 | 0.80 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:40 PM EST |
| 650.00 | 370.60 | 378.75 | 374.05 | +58.57 | +18.57% | 4 | 16 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 655.00 | 366.55 | 372.45 | 289.08 | 0.00 | 0.00% | 0 | 11 | 0.72 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 660.00 | 362.25 | 367.15 | 346.89 | 0.00 | 0.00% | 0 | 62 | 0.75 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 665.00 | 356.00 | 363.30 | 234.76 | 0.00 | 0.00% | 0 | 4 | 0.75 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 2/4/2025 3:59:40 PM EST |
| 670.00 | 351.00 | 358.30 | 252.69 | 0.00 | 0.00% | 0 | 7 | 0.74 | 1.00 | 0.00 | -0.01 | 9/19/2024 | 2/4/2025 3:59:40 PM EST |
| 675.00 | 346.00 | 352.70 | 270.20 | 0.00 | 0.00% | 0 | 15 | 0.75 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 680.00 | 341.00 | 348.20 | 249.14 | 0.00 | 0.00% | 0 | 6 | 0.72 | 1.00 | 0.00 | -0.01 | 12/30/2024 | 2/4/2025 3:59:40 PM EST |
| 685.00 | 336.00 | 343.00 | 335.34 | +76.89 | +29.75% | 1 | 37 | 0.68 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 690.00 | 331.00 | 337.80 | 244.50 | 0.00 | 0.00% | 0 | 5 | 0.70 | 1.00 | 0.00 | -0.01 | 1/7/2025 | 2/4/2025 3:59:40 PM EST |
| 695.00 | 326.00 | 332.85 | 234.50 | 0.00 | 0.00% | 0 | 6 | 0.69 | 1.00 | 0.00 | -0.01 | 11/7/2024 | 2/4/2025 3:59:40 PM EST |
| 700.00 | 321.10 | 327.90 | 302.25 | 0.00 | 0.00% | 0 | 33 | 0.68 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 705.00 | 316.10 | 322.95 | 210.33 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.01 | 10/10/2024 | 2/4/2025 3:59:40 PM EST |
| 710.00 | 311.15 | 318.55 | 234.08 | 0.00 | 0.00% | 0 | 57 | 0.65 | 1.00 | 0.00 | -0.03 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 715.00 | 306.20 | 313.05 | 216.58 | 0.00 | 0.00% | 0 | 17 | 0.67 | 1.00 | 0.00 | -0.03 | 1/15/2025 | 2/4/2025 3:59:40 PM EST |
| 720.00 | 301.25 | 308.10 | 207.00 | 0.00 | 0.00% | 0 | 38 | 0.65 | 1.00 | 0.00 | -0.03 | 1/15/2025 | 2/4/2025 3:59:40 PM EST |
| 725.00 | 296.30 | 303.20 | 201.24 | 0.00 | 0.00% | 0 | 35 | 0.63 | 1.00 | 0.00 | -0.09 | 12/31/2024 | 2/4/2025 3:59:40 PM EST |
| 730.00 | 291.35 | 298.75 | 296.27 | +78.13 | +35.82% | 3 | 33 | 0.62 | 0.99 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 735.00 | 286.40 | 293.85 | 189.80 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.99 | 0.00 | -0.11 | 12/31/2024 | 2/4/2025 3:59:40 PM EST |
| 740.00 | 281.45 | 288.35 | 284.00 | +92.80 | +48.54% | 4 | 24 | 0.60 | 0.99 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 745.00 | 276.60 | 283.35 | 198.86 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.99 | 0.00 | -0.12 | 1/23/2025 | 2/4/2025 3:59:40 PM EST |
| 750.00 | 271.55 | 278.55 | 258.81 | 0.00 | 0.00% | 0 | 55 | 0.52 | 0.99 | 0.00 | -0.12 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 755.00 | 267.00 | 273.55 | 251.62 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.99 | 0.00 | -0.12 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 760.00 | 262.50 | 268.65 | 230.00 | 0.00 | 0.00% | 0 | 47 | 0.57 | 0.99 | 0.00 | -0.13 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 765.00 | 257.00 | 263.65 | 199.58 | 0.00 | 0.00% | 0 | 41 | 0.52 | 0.99 | 0.00 | -0.13 | 11/8/2024 | 2/4/2025 3:59:40 PM EST |
| 770.00 | 252.05 | 258.60 | 212.00 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.99 | 0.00 | -0.13 | 12/18/2024 | 2/4/2025 3:59:40 PM EST |
| 775.00 | 247.00 | 252.75 | 175.45 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.98 | 0.00 | -0.14 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |
| 780.00 | 242.00 | 248.90 | 154.15 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.98 | 0.00 | -0.14 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 785.00 | 237.25 | 243.95 | 226.00 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.98 | 0.00 | -0.15 | 12/12/2024 | 2/4/2025 3:59:40 PM EST |
| 790.00 | 232.15 | 240.05 | 192.46 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.98 | 0.00 | -0.15 | 11/22/2024 | 2/4/2025 3:59:40 PM EST |
| 795.00 | 227.25 | 234.15 | 169.59 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.98 | 0.00 | -0.15 | 1/29/2025 | 2/4/2025 3:59:40 PM EST |
| 800.00 | 222.45 | 229.25 | 223.40 | +38.14 | +20.59% | 9 | 106 | 0.47 | 0.98 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 805.00 | 217.45 | 224.30 | 130.32 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.98 | 0.00 | -0.16 | 1/16/2025 | 2/4/2025 3:59:40 PM EST |
| 810.00 | 212.55 | 219.45 | 178.14 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.97 | 0.00 | -0.17 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 815.00 | 208.00 | 215.00 | 132.32 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.97 | 0.00 | -0.17 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 820.00 | 203.00 | 209.65 | 140.58 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.97 | 0.00 | -0.17 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 825.00 | 198.10 | 204.75 | 161.14 | 0.00 | 0.00% | 0 | 29 | 0.43 | 0.97 | 0.00 | -0.18 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 830.00 | 193.00 | 199.55 | 157.14 | 0.00 | 0.00% | 0 | 61 | 0.42 | 0.97 | 0.00 | -0.19 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 835.00 | 188.15 | 195.00 | 179.36 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.96 | 0.00 | -0.19 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 840.00 | 183.30 | 189.10 | 132.85 | 0.00 | 0.00% | 0 | 29 | 0.43 | 0.96 | 0.00 | -0.20 | 1/29/2025 | 2/4/2025 3:59:40 PM EST |
| 845.00 | 178.40 | 185.30 | 118.56 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.96 | 0.00 | -0.20 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 850.00 | 173.60 | 180.45 | 177.21 | +57.02 | +47.45% | 6 | 155 | 0.39 | 0.96 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 855.00 | 170.10 | 176.00 | 172.24 | +73.01 | +73.58% | 2 | 52 | 0.38 | 0.95 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 860.00 | 164.00 | 170.80 | 123.80 | 0.00 | 0.00% | 0 | 72 | 0.38 | 0.95 | 0.00 | -0.22 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 865.00 | 159.15 | 166.05 | 134.00 | 0.00 | 0.00% | 0 | 111 | 0.37 | 0.95 | 0.00 | -0.22 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 870.00 | 154.45 | 161.15 | 158.08 | +35.68 | +29.15% | 5 | 229 | 0.37 | 0.94 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 875.00 | 149.55 | 156.80 | 154.90 | +40.00 | +34.82% | 1 | 85 | 0.35 | 0.94 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 880.00 | 146.75 | 150.60 | 148.83 | +17.13 | +13.01% | 8 | 309 | 0.34 | 0.93 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 885.00 | 141.45 | 145.65 | 132.69 | +26.04 | +24.42% | 1 | 113 | 0.26 | 0.93 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 890.00 | 138.95 | 142.40 | 87.30 | 0.00 | 0.00% | 0 | 82 | 0.26 | 0.93 | 0.00 | -0.26 | 1/29/2025 | 2/4/2025 3:59:40 PM EST |
| 895.00 | 132.50 | 136.35 | 134.84 | +16.64 | +14.08% | 13 | 299 | 0.27 | 0.92 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 900.00 | 129.60 | 133.45 | 128.20 | +12.46 | +10.77% | 7 | 331 | 0.28 | 0.91 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 905.00 | 125.15 | 128.55 | 112.20 | 0.00 | 0.00% | 0 | 79 | 0.28 | 0.91 | 0.00 | -0.28 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 910.00 | 120.35 | 122.20 | 122.00 | +15.07 | +14.10% | 7 | 201 | 0.27 | 0.90 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 915.00 | 115.80 | 118.20 | 116.96 | +14.44 | +14.09% | 3 | 211 | 0.27 | 0.89 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 920.00 | 110.20 | 113.50 | 113.00 | +14.00 | +14.15% | 8 | 392 | 0.26 | 0.88 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 925.00 | 106.05 | 108.95 | 106.90 | +12.90 | +13.73% | 7 | 254 | 0.27 | 0.87 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 930.00 | 101.55 | 104.80 | 101.51 | +11.01 | +12.17% | 2 | 821 | 0.26 | 0.87 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 935.00 | 98.25 | 100.50 | 98.15 | +10.24 | +11.65% | 9 | 210 | 0.26 | 0.85 | 0.00 | -0.33 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 940.00 | 93.75 | 96.40 | 94.45 | +11.56 | +13.95% | 30 | 513 | 0.26 | 0.84 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 945.00 | 87.35 | 92.05 | 89.85 | +13.10 | +17.07% | 2 | 162 | 0.25 | 0.83 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 950.00 | 86.00 | 87.70 | 84.70 | +10.75 | +14.54% | 23 | 402 | 0.26 | 0.82 | 0.00 | -0.36 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 955.00 | 81.50 | 83.60 | 81.85 | +11.60 | +16.52% | 5 | 96 | 0.26 | 0.80 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 960.00 | 77.90 | 79.90 | 77.90 | +10.86 | +16.20% | 33 | 761 | 0.26 | 0.79 | 0.00 | -0.38 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 965.00 | 74.00 | 76.55 | 74.53 | +9.40 | +14.44% | 3 | 49 | 0.26 | 0.77 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 970.00 | 70.15 | 72.40 | 73.00 | +12.52 | +20.71% | 14 | 85 | 0.26 | 0.75 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 975.00 | 63.60 | 68.15 | 68.22 | +9.19 | +15.57% | 18 | 320 | 0.26 | 0.74 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 980.00 | 63.15 | 64.40 | 64.00 | +11.74 | +22.47% | 583 | 1,819 | 0.26 | 0.72 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 985.00 | 58.65 | 61.30 | 62.04 | +12.49 | +25.21% | 22 | 77 | 0.26 | 0.70 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 990.00 | 55.75 | 58.05 | 58.27 | +12.37 | +26.95% | 21 | 212 | 0.26 | 0.68 | 0.00 | -0.43 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 995.00 | 51.90 | 54.60 | 52.08 | +8.71 | +20.09% | 14 | 375 | 0.25 | 0.66 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,000.00 | 49.80 | 52.10 | 50.40 | +8.66 | +20.75% | 440 | 2,088 | 0.26 | 0.64 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,005.00 | 44.00 | 48.30 | 48.72 | +9.37 | +23.82% | 15 | 46 | 0.25 | 0.61 | 0.00 | -0.45 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,010.00 | 44.00 | 45.40 | 46.02 | +10.50 | +29.57% | 59 | 78 | 0.25 | 0.59 | 0.00 | -0.45 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,015.00 | 41.05 | 42.60 | 42.00 | +8.88 | +26.82% | 29 | 52 | 0.25 | 0.57 | 0.00 | -0.45 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,020.00 | 38.45 | 39.35 | 39.27 | +7.47 | +23.50% | 286 | 623 | 0.25 | 0.55 | 0.00 | -0.45 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,040.00 | 27.60 | 29.70 | 29.65 | +6.50 | +28.08% | 254 | 936 | 0.25 | 0.46 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,060.00 | 19.95 | 21.95 | 20.78 | +3.97 | +23.62% | 446 | 942 | 0.25 | 0.38 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,080.00 | 15.25 | 15.85 | 14.96 | +3.01 | +25.19% | 165 | 779 | 0.25 | 0.30 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,100.00 | 10.75 | 11.20 | 10.90 | +3.15 | +40.65% | 320 | 1,121 | 0.25 | 0.23 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,120.00 | 7.50 | 8.00 | 7.73 | +2.18 | +39.28% | 63 | 230 | 0.25 | 0.18 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,140.00 | 5.15 | 5.60 | 5.72 | +1.67 | +41.24% | 110 | 114 | 0.25 | 0.13 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,160.00 | 3.65 | 3.90 | 3.75 | +0.86 | +29.76% | 39 | 612 | 0.25 | 0.10 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,180.00 | 2.46 | 2.90 | 2.74 | +0.63 | +29.86% | 57 | 459 | 0.26 | 0.08 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,200.00 | 1.81 | 2.18 | 1.97 | +0.82 | +71.31% | 175 | 604 | 0.27 | 0.06 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,220.00 | 1.24 | 1.69 | 1.48 | +0.53 | +55.79% | 35 | 212 | 0.27 | 0.04 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,240.00 | 1.00 | 1.27 | 1.05 | +0.06 | +6.07% | 28 | 171 | 0.28 | 0.03 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,260.00 | 0.64 | 1.08 | 0.75 | -0.02 | -2.60% | 8 | 565 | 0.29 | 0.03 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,280.00 | 0.47 | 0.90 | 0.75 | +0.17 | +29.31% | 3 | 126 | 0.29 | 0.02 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,300.00 | 0.34 | 0.75 | 0.35 | 0.00 | 0.00% | 4 | 354 | 0.30 | 0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,320.00 | 0.24 | 0.67 | 0.18 | 0.00 | 0.00% | 0 | 319 | 0.31 | 0.01 | 0.00 | -0.04 | 1/13/2025 | 2/4/2025 3:59:40 PM EST |
| 1,340.00 | 0.17 | 0.60 | 0.27 | -0.51 | -65.39% | 5 | 61 | 0.31 | 0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,360.00 | 0.07 | 0.22 | 0.22 | -0.02 | -8.34% | 15 | 695 | 0.30 | 0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,380.00 | 0.15 | 0.22 | 0.17 | 0.00 | 0.00% | 116 | 1,751 | 0.33 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.00 | 1.05 | 0.16 | 0.00 | 0.00% | 0 | 38 | 1.24 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:40 PM EST |
| 370.00 | 0.00 | 2.18 | 0.09 | 0.00 | 0.00% | 0 | 72 | 1.16 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:40 PM EST |
| 375.00 | 0.00 | 1.05 | 0.19 | 0.00 | 0.00% | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:40 PM EST |
| 380.00 | 0.00 | 2.28 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:40 PM EST |
| 385.00 | 0.00 | 1.83 | 0.13 | 0.00 | 0.00% | 0 | 34 | 1.16 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:40 PM EST |
| 390.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 395.00 | 0.00 | 2.02 | 0.16 | 0.00 | 0.00% | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:40 PM EST |
| 400.00 | 0.00 | 3.85 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 3:59:40 PM EST |
| 405.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 1 | 41 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 410.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:40 PM EST |
| 415.00 | 0.00 | 2.86 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:40 PM EST |
| 420.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 3:59:40 PM EST |
| 425.00 | 0.00 | 0.99 | 0.16 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:40 PM EST |
| 430.00 | 0.00 | 0.58 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:40 PM EST |
| 435.00 | 0.00 | 0.65 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 3:59:40 PM EST |
| 440.00 | 0.00 | 2.36 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 3:59:40 PM EST |
| 445.00 | 0.00 | 1.34 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:40 PM EST |
| 450.00 | 0.00 | 1.60 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:40 PM EST |
| 455.00 | 0.00 | 1.85 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:40 PM EST |
| 460.00 | 0.00 | 1.25 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:40 PM EST |
| 465.00 | 0.00 | 2.54 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:40 PM EST |
| 470.00 | 0.00 | 3.75 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 3:59:40 PM EST |
| 475.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 480.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 485.00 | 0.00 | 1.45 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:40 PM EST |
| 490.00 | 0.00 | 2.55 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 495.00 | 0.00 | 1.05 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:40 PM EST |
| 500.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.78 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 505.00 | 0.00 | 2.55 | 0.57 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 3:59:40 PM EST |
| 510.00 | 0.00 | 2.55 | 0.74 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 3:59:40 PM EST |
| 515.00 | 0.00 | 2.12 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:40 PM EST |
| 520.00 | 0.00 | 2.56 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:40 PM EST |
| 525.00 | 0.00 | 1.51 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 530.00 | 0.00 | 1.06 | 0.87 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 3:59:40 PM EST |
| 535.00 | 0.00 | 0.82 | 0.08 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 540.00 | 0.00 | 1.56 | 0.10 | 0.00 | 0.00% | 0 | 106 | 0.78 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 545.00 | 0.00 | 0.82 | 3.54 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 2/4/2025 3:59:40 PM EST |
| 550.00 | 0.00 | 0.27 | 0.14 | +0.09 | +180.00% | 5 | 196 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 555.00 | 0.00 | 0.88 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:40 PM EST |
| 560.00 | 0.00 | 2.58 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:40 PM EST |
| 565.00 | 0.00 | 2.60 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 570.00 | 0.00 | 3.75 | 1.09 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 3:59:40 PM EST |
| 575.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 580.00 | 0.00 | 0.38 | 0.18 | -0.30 | -62.50% | 1 | 23 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 585.00 | 0.00 | 0.92 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:40 PM EST |
| 590.00 | 0.00 | 2.13 | 0.59 | 0.00 | 0.00% | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:40 PM EST |
| 595.00 | 0.00 | 0.94 | 0.87 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:40 PM EST |
| 600.00 | 0.00 | 0.39 | 0.20 | 0.00 | 0.00% | 0 | 728 | 0.61 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:40 PM EST |
| 605.00 | 0.00 | 0.50 | 5.36 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 2/4/2025 3:59:40 PM EST |
| 610.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 41 | 0.60 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 615.00 | 0.00 | 2.66 | 1.22 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:40 PM EST |
| 620.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 625.00 | 0.01 | 2.65 | 0.10 | -0.05 | -33.34% | 4 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 630.00 | 0.02 | 0.95 | 0.10 | -0.07 | -41.18% | 4 | 34 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 635.00 | 0.01 | 0.44 | 2.55 | 0.00 | 0.00% | 0 | 88 | 0.49 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 3:59:40 PM EST |
| 640.00 | 0.03 | 1.81 | 0.64 | 0.00 | 0.00% | 0 | 110 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 645.00 | 0.01 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:40 PM EST |
| 650.00 | 0.01 | 4.45 | 0.64 | 0.00 | 0.00% | 0 | 148 | 0.57 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 655.00 | 0.01 | 0.56 | 0.50 | 0.00 | 0.00% | 0 | 95 | 0.47 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:40 PM EST |
| 660.00 | 0.01 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 69 | 0.51 | 0.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:40 PM EST |
| 665.00 | 0.01 | 1.00 | 0.94 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.00 | 0.00 | -0.01 | 1/3/2025 | 2/4/2025 3:59:40 PM EST |
| 670.00 | 0.06 | 2.39 | 0.28 | 0.00 | 0.00% | 0 | 26 | 0.48 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 675.00 | 0.07 | 4.50 | 0.50 | 0.00 | 0.00% | 0 | 73 | 0.67 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:40 PM EST |
| 680.00 | 0.24 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 160 | 0.53 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 685.00 | 0.04 | 0.76 | 0.84 | 0.00 | 0.00% | 0 | 93 | 0.46 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:40 PM EST |
| 690.00 | 0.01 | 0.81 | 0.35 | 0.00 | 0.00% | 0 | 60 | 0.43 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 695.00 | 0.11 | 4.55 | 0.66 | 0.00 | 0.00% | 0 | 74 | 0.53 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 700.00 | 0.12 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 254 | 0.43 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 705.00 | 0.13 | 4.60 | 0.46 | 0.00 | 0.00% | 0 | 96 | 0.67 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:40 PM EST |
| 710.00 | 0.06 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 81 | 0.42 | 0.00 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 715.00 | 0.07 | 1.42 | 0.69 | 0.00 | 0.00% | 0 | 58 | 0.50 | 0.00 | 0.00 | -0.03 | 1/22/2025 | 2/4/2025 3:59:40 PM EST |
| 720.00 | 0.07 | 2.95 | 0.61 | 0.00 | 0.00% | 0 | 82 | 0.58 | 0.00 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 3:59:40 PM EST |
| 725.00 | 0.18 | 4.65 | 0.42 | 0.00 | 0.00% | 0 | 92 | 0.48 | 0.00 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 730.00 | 0.19 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 357 | 0.43 | -0.01 | 0.00 | -0.10 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 735.00 | 0.04 | 1.68 | 0.42 | -0.17 | -28.82% | 2 | 106 | 0.41 | -0.01 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 740.00 | 0.23 | 0.89 | 0.59 | 0.00 | 0.00% | 0 | 36 | 0.41 | -0.01 | 0.00 | -0.11 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 745.00 | 0.28 | 0.71 | 0.97 | 0.00 | 0.00% | 0 | 71 | 0.40 | -0.01 | 0.00 | -0.12 | 1/22/2025 | 2/4/2025 3:59:40 PM EST |
| 750.00 | 0.31 | 0.68 | 0.59 | -0.20 | -25.32% | 3 | 234 | 0.40 | -0.01 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 755.00 | 0.34 | 0.74 | 0.55 | -0.55 | -50.00% | 1 | 58 | 0.39 | -0.01 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 760.00 | 0.39 | 0.73 | 0.58 | -0.32 | -35.56% | 94 | 48 | 0.39 | -0.01 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 765.00 | 0.42 | 0.81 | 0.70 | -0.15 | -17.65% | 2 | 27 | 0.39 | -0.01 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 770.00 | 0.46 | 0.85 | 0.88 | 0.00 | 0.00% | 0 | 317 | 0.38 | -0.01 | 0.00 | -0.13 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 775.00 | 0.50 | 0.89 | 0.63 | 0.00 | 0.00% | 0 | 754 | 0.38 | -0.02 | 0.00 | -0.14 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 780.00 | 0.55 | 0.94 | 0.70 | -0.08 | -10.26% | 2 | 168 | 0.37 | -0.02 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 785.00 | 0.59 | 0.99 | 1.10 | 0.00 | 0.00% | 0 | 136 | 0.37 | -0.02 | 0.00 | -0.15 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 790.00 | 0.70 | 1.03 | 0.93 | -0.33 | -26.19% | 11 | 1,256 | 0.37 | -0.02 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 795.00 | 0.70 | 1.11 | 1.26 | 0.00 | 0.00% | 0 | 95 | 0.36 | -0.02 | 0.00 | -0.15 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 800.00 | 1.00 | 1.05 | 1.02 | -0.20 | -16.40% | 13 | 801 | 0.36 | -0.02 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 805.00 | 0.82 | 1.22 | 1.06 | -0.27 | -20.31% | 2 | 358 | 0.35 | -0.02 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 810.00 | 0.93 | 1.26 | 1.09 | -0.30 | -21.59% | 4 | 1,750 | 0.35 | -0.03 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 815.00 | 1.05 | 1.36 | 1.26 | -0.44 | -25.89% | 1 | 195 | 0.35 | -0.03 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 820.00 | 1.20 | 1.48 | 1.40 | -0.35 | -20.00% | 3 | 902 | 0.35 | -0.03 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 825.00 | 1.18 | 1.50 | 1.30 | -0.44 | -25.29% | 3 | 114 | 0.34 | -0.03 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 830.00 | 1.22 | 1.66 | 1.43 | -0.45 | -23.94% | 5 | 1,475 | 0.33 | -0.03 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 835.00 | 1.38 | 1.77 | 1.64 | -0.29 | -15.03% | 13 | 267 | 0.33 | -0.04 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 840.00 | 1.51 | 1.82 | 1.86 | -0.46 | -19.83% | 14 | 218 | 0.33 | -0.04 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 845.00 | 1.59 | 1.96 | 1.82 | -0.60 | -24.80% | 10 | 122 | 0.32 | -0.04 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 850.00 | 1.75 | 2.00 | 2.50 | +0.01 | +0.41% | 11 | 440 | 0.32 | -0.04 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 855.00 | 1.87 | 2.25 | 2.07 | -0.68 | -24.73% | 44 | 144 | 0.32 | -0.05 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 860.00 | 2.14 | 2.43 | 2.28 | -0.61 | -21.11% | 155 | 2,119 | 0.31 | -0.05 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 865.00 | 2.32 | 2.56 | 2.45 | -0.64 | -20.72% | 11 | 331 | 0.31 | -0.05 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 870.00 | 2.50 | 2.70 | 2.70 | -0.69 | -20.36% | 6 | 216 | 0.31 | -0.06 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 875.00 | 2.67 | 2.96 | 2.91 | -0.76 | -20.71% | 12 | 389 | 0.30 | -0.06 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 880.00 | 2.81 | 3.15 | 3.12 | -0.94 | -23.16% | 36 | 369 | 0.30 | -0.07 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 885.00 | 3.25 | 3.50 | 3.38 | -1.12 | -24.89% | 22 | 351 | 0.30 | -0.07 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 890.00 | 3.50 | 3.75 | 3.72 | -1.23 | -24.85% | 33 | 681 | 0.29 | -0.07 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 895.00 | 3.80 | 4.10 | 3.95 | -1.70 | -30.09% | 51 | 440 | 0.29 | -0.08 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 900.00 | 4.15 | 4.45 | 4.29 | -1.36 | -24.08% | 388 | 994 | 0.29 | -0.09 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 905.00 | 4.55 | 5.00 | 4.67 | -1.56 | -25.04% | 37 | 313 | 0.28 | -0.09 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 910.00 | 4.90 | 5.15 | 5.00 | -1.80 | -26.48% | 129 | 347 | 0.28 | -0.10 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 915.00 | 5.40 | 5.75 | 5.61 | -1.80 | -24.30% | 58 | 302 | 0.28 | -0.11 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 920.00 | 5.95 | 6.25 | 6.05 | -2.05 | -25.31% | 58 | 436 | 0.28 | -0.12 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 925.00 | 6.50 | 6.90 | 7.05 | -1.81 | -20.43% | 21 | 583 | 0.28 | -0.13 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 930.00 | 7.00 | 7.45 | 7.64 | -2.04 | -21.08% | 102 | 221 | 0.27 | -0.13 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 935.00 | 7.70 | 8.30 | 8.01 | -2.75 | -25.56% | 97 | 112 | 0.27 | -0.15 | 0.00 | -0.33 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 940.00 | 8.45 | 8.95 | 9.09 | -2.51 | -21.64% | 146 | 532 | 0.27 | -0.16 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 945.00 | 9.25 | 9.75 | 9.67 | -3.53 | -26.75% | 45 | 95 | 0.27 | -0.17 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 950.00 | 10.15 | 10.60 | 10.50 | -3.75 | -26.32% | 310 | 126 | 0.27 | -0.18 | 0.00 | -0.36 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 955.00 | 11.10 | 11.70 | 11.39 | -3.99 | -25.95% | 58 | 44 | 0.26 | -0.20 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 960.00 | 12.10 | 12.90 | 12.70 | -4.07 | -24.27% | 69 | 403 | 0.26 | -0.21 | 0.00 | -0.38 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 965.00 | 13.20 | 14.05 | 13.47 | -4.98 | -27.00% | 17 | 49 | 0.26 | -0.23 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 970.00 | 14.35 | 15.20 | 14.87 | -5.28 | -26.21% | 88 | 53 | 0.26 | -0.25 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 975.00 | 15.50 | 16.30 | 15.99 | -5.94 | -27.09% | 34 | 35 | 0.26 | -0.26 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 980.00 | 17.10 | 17.85 | 17.44 | -5.73 | -24.73% | 67 | 719 | 0.26 | -0.28 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 985.00 | 18.55 | 19.50 | 19.46 | -5.81 | -23.00% | 13 | 17 | 0.26 | -0.30 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 990.00 | 20.05 | 21.30 | 20.77 | -6.98 | -25.16% | 30 | 76 | 0.26 | -0.32 | 0.00 | -0.43 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 995.00 | 21.85 | 22.85 | 22.00 | -5.50 | -20.00% | 8 | 24 | 0.25 | -0.34 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,000.00 | 23.65 | 24.55 | 24.90 | -6.50 | -20.71% | 77 | 542 | 0.25 | -0.36 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,005.00 | 25.60 | 26.80 | 26.94 | -7.61 | -22.03% | 24 | 48 | 0.25 | -0.39 | 0.00 | -0.45 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,010.00 | 27.75 | 28.85 | 29.55 | -6.77 | -18.64% | 33 | 33 | 0.25 | -0.41 | 0.00 | -0.45 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,015.00 | 29.70 | 31.05 | 30.56 | -9.75 | -24.19% | 13 | 7 | 0.25 | -0.43 | 0.00 | -0.45 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,020.00 | 32.20 | 33.10 | 33.90 | -7.70 | -18.51% | 37 | 102 | 0.25 | -0.45 | 0.00 | -0.45 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,040.00 | 41.40 | 44.90 | 44.49 | -9.96 | -18.30% | 6 | 43 | 0.25 | -0.54 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,060.00 | 52.60 | 59.05 | 56.95 | -12.70 | -18.24% | 4 | 4 | 0.24 | -0.62 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,080.00 | 66.65 | 73.30 | 71.61 | -11.29 | -13.62% | 2 | 36 | 0.24 | -0.70 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,100.00 | 84.15 | 87.85 | 90.22 | -56.90 | -38.68% | 1 | 0 | 0.26 | -0.77 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,120.00 | 101.25 | 104.45 | 130.95 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.82 | 0.00 | -0.27 | 12/16/2024 | 2/4/2025 3:59:40 PM EST |
| 1,140.00 | 117.90 | 124.45 | 145.70 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.87 | 0.00 | -0.23 | 12/12/2024 | 2/4/2025 3:59:40 PM EST |
| 1,160.00 | 137.40 | 143.80 | 189.20 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.19 | 11/29/2024 | 2/4/2025 3:59:40 PM EST |
| 1,180.00 | 156.35 | 162.90 | 193.15 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.16 | 12/4/2024 | 2/4/2025 3:59:40 PM EST |
| 1,200.00 | 176.10 | 183.00 | % | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.13 | 2/4/2025 3:59:40 PM EST | |||
| 1,220.00 | 195.95 | 202.70 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.10 | 2/4/2025 3:59:40 PM EST | |||
| 1,240.00 | 215.90 | 222.70 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.09 | 2/4/2025 3:59:40 PM EST | |||
| 1,260.00 | 235.35 | 242.70 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.07 | 2/4/2025 3:59:40 PM EST | |||
| 1,280.00 | 254.40 | 262.65 | 264.50 | -47.85 | -15.32% | 3 | 0 | 0.46 | -0.98 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 1,300.00 | 275.80 | 282.65 | 358.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.05 | 12/23/2024 | 2/4/2025 3:59:40 PM EST |
| 1,320.00 | 295.75 | 302.65 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.04 | 2/4/2025 3:59:40 PM EST | |||
| 1,340.00 | 314.45 | 322.60 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 2/4/2025 3:59:40 PM EST | |||
| 1,360.00 | 334.05 | 342.60 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 2/4/2025 3:59:40 PM EST | |||
| 1,380.00 | 355.70 | 362.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:40 PM EST |