Options Chain for BLACKROCK INC COM (BLK) - $1,015.66 as of 2/4/2025 8:48:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 634.00 | 642.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 390.00 | 624.10 | 633.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 400.00 | 614.00 | 622.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 410.00 | 604.00 | 612.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 420.00 | 594.10 | 602.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 430.00 | 584.10 | 593.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 440.00 | 574.10 | 583.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 450.00 | 564.00 | 573.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 460.00 | 554.00 | 563.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 470.00 | 544.90 | 553.00 | 529.00 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:05 PM EST |
| 480.00 | 534.90 | 543.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 490.00 | 525.00 | 533.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 500.00 | 515.00 | 523.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 520.00 | 495.00 | 503.00 | 434.40 | 0.00 | 0.00% | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:05 PM EST |
| 540.00 | 475.00 | 483.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 560.00 | 455.00 | 463.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 580.00 | 435.00 | 443.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 600.00 | 415.00 | 423.00 | 457.00 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:05 PM EST |
| 610.00 | 405.20 | 413.00 | 390.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:05 PM EST |
| 620.00 | 395.00 | 404.00 | 232.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 2/4/2025 4:00:05 PM EST |
| 630.00 | 385.00 | 393.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 640.00 | 375.30 | 383.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 650.00 | 365.00 | 373.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 660.00 | 355.30 | 363.70 | 306.37 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 670.00 | 345.00 | 353.70 | 380.30 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:05 PM EST |
| 680.00 | 335.30 | 343.80 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 690.00 | 325.30 | 333.90 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 700.00 | 315.40 | 324.00 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 710.00 | 305.20 | 314.00 | 181.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.04 | 9/5/2024 | 2/4/2025 4:00:05 PM EST |
| 720.00 | 295.50 | 304.00 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 730.00 | 285.70 | 294.00 | 311.90 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.99 | 0.00 | -0.05 | 12/4/2024 | 2/4/2025 4:00:05 PM EST |
| 740.00 | 276.00 | 284.00 | 292.17 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.99 | 0.00 | -0.05 | 12/4/2024 | 2/4/2025 4:00:05 PM EST |
| 750.00 | 267.00 | 274.00 | 280.69 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.99 | 0.00 | -0.06 | 12/19/2024 | 2/4/2025 4:00:05 PM EST |
| 760.00 | 257.00 | 264.00 | 325.80 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.99 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 770.00 | 247.00 | 254.00 | 193.45 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.99 | 0.00 | -0.08 | 10/8/2024 | 2/4/2025 4:00:05 PM EST |
| 780.00 | 236.00 | 244.00 | 226.99 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.99 | 0.00 | -0.08 | 10/11/2024 | 2/4/2025 4:00:05 PM EST |
| 790.00 | 225.90 | 234.00 | 231.99 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.98 | 0.00 | -0.08 | 11/5/2024 | 2/4/2025 4:00:05 PM EST |
| 800.00 | 216.10 | 224.00 | 160.00 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.98 | 0.00 | -0.11 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 810.00 | 207.30 | 214.70 | 167.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.97 | 0.00 | -0.12 | 10/9/2024 | 2/4/2025 4:00:05 PM EST |
| 820.00 | 197.50 | 204.70 | 198.13 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.97 | 0.00 | -0.14 | 1/15/2025 | 2/4/2025 4:00:05 PM EST |
| 830.00 | 187.60 | 194.90 | 183.10 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.97 | 0.00 | -0.14 | 1/22/2025 | 2/4/2025 4:00:05 PM EST |
| 840.00 | 176.50 | 185.00 | 228.82 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.96 | 0.00 | -0.15 | 12/13/2024 | 2/4/2025 4:00:05 PM EST |
| 850.00 | 166.70 | 175.00 | 166.07 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.95 | 0.00 | -0.17 | 1/15/2025 | 2/4/2025 4:00:05 PM EST |
| 860.00 | 158.30 | 165.00 | 161.00 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.94 | 0.00 | -0.20 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 870.00 | 148.50 | 155.80 | 211.38 | 0.00 | 0.00% | 0 | 32 | 0.34 | 0.93 | 0.00 | -0.21 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 880.00 | 139.00 | 146.00 | 177.20 | 0.00 | 0.00% | 0 | 68 | 0.33 | 0.92 | 0.00 | -0.23 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 890.00 | 129.30 | 136.40 | 137.90 | 0.00 | 0.00% | 0 | 33 | 0.32 | 0.91 | 0.00 | -0.23 | 1/3/2025 | 2/4/2025 4:00:05 PM EST |
| 900.00 | 120.90 | 126.20 | 118.81 | -62.00 | -34.29% | 1 | 33 | 0.27 | 0.90 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 910.00 | 110.80 | 117.00 | 81.50 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.88 | 0.00 | -0.26 | 1/10/2025 | 2/4/2025 4:00:05 PM EST |
| 920.00 | 102.80 | 108.00 | 64.30 | 0.00 | 0.00% | 0 | 17 | 0.27 | 0.87 | 0.00 | -0.27 | 1/10/2025 | 2/4/2025 4:00:05 PM EST |
| 930.00 | 93.80 | 99.90 | 84.90 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.85 | 0.00 | -0.28 | 1/22/2025 | 2/4/2025 4:00:05 PM EST |
| 940.00 | 85.40 | 91.00 | 77.90 | -12.30 | -13.64% | 1 | 20 | 0.27 | 0.83 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 950.00 | 77.40 | 82.80 | 131.50 | 0.00 | 0.00% | 0 | 84 | 0.26 | 0.80 | 0.00 | -0.30 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 960.00 | 69.30 | 74.90 | 69.80 | 0.00 | 0.00% | 0 | 33 | 0.26 | 0.77 | 0.00 | -0.31 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 970.00 | 61.60 | 66.50 | 65.00 | 0.00 | 0.00% | 0 | 46 | 0.25 | 0.73 | 0.00 | -0.33 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 980.00 | 52.90 | 58.90 | 56.25 | -3.30 | -5.55% | 1 | 51 | 0.25 | 0.69 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 990.00 | 47.90 | 52.00 | 50.00 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.65 | 0.00 | -0.35 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 1,000.00 | 39.90 | 46.00 | 42.35 | -0.85 | -1.97% | 28 | 402 | 0.23 | 0.60 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,010.00 | 33.00 | 39.00 | 33.50 | -2.60 | -7.21% | 12 | 47 | 0.24 | 0.55 | 0.01 | -0.35 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,020.00 | 30.00 | 32.80 | 30.10 | +0.10 | +0.34% | 16 | 138 | 0.23 | 0.49 | 0.01 | -0.35 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,030.00 | 25.50 | 27.80 | 25.60 | -1.29 | -4.80% | 27 | 8 | 0.23 | 0.44 | 0.01 | -0.34 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,040.00 | 20.70 | 23.90 | 19.00 | -4.22 | -18.18% | 5 | 109 | 0.23 | 0.39 | 0.01 | -0.32 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,050.00 | 16.70 | 21.10 | 15.70 | -2.80 | -15.14% | 8 | 62 | 0.23 | 0.34 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,060.00 | 13.30 | 16.90 | 12.70 | -3.75 | -22.80% | 5 | 605 | 0.23 | 0.29 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,070.00 | 10.60 | 14.70 | 12.57 | +0.47 | +3.89% | 2 | 85 | 0.23 | 0.25 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,080.00 | 7.30 | 10.30 | 8.00 | -1.45 | -15.35% | 4 | 1,452 | 0.21 | 0.21 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,090.00 | 7.00 | 8.20 | 26.00 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.17 | 0.00 | -0.21 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 1,100.00 | 5.60 | 7.60 | 5.40 | -1.50 | -21.74% | 17 | 233 | 0.22 | 0.15 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,110.00 | 3.80 | 5.30 | 4.66 | +0.53 | +12.84% | 10 | 56 | 0.22 | 0.12 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,120.00 | 2.45 | 4.50 | 3.40 | -0.59 | -14.79% | 1 | 140 | 0.21 | 0.10 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,140.00 | 1.55 | 3.00 | 2.28 | -3.87 | -62.93% | 10 | 100 | 0.22 | 0.07 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,160.00 | 0.45 | 3.70 | 1.29 | -0.21 | -14.00% | 1 | 74 | 0.21 | 0.05 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,180.00 | 0.10 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 58 | 0.22 | 0.03 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 1,200.00 | 0.05 | 2.40 | 0.99 | 0.00 | 0.00% | 0 | 105 | 0.23 | 0.02 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 1,220.00 | 0.15 | 1.65 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.01 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 1,240.00 | 0.10 | 1.45 | 1.67 | 0.00 | 0.00% | 0 | 64 | 0.26 | 0.01 | 0.00 | -0.02 | 1/6/2025 | 2/4/2025 4:00:05 PM EST |
| 1,260.00 | 0.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 1,280.00 | 0.05 | 0.90 | 0.61 | 0.00 | 0.00% | 0 | 85 | 0.28 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 1,300.00 | 0.05 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:05 PM EST |
| 1,320.00 | 0.05 | 4.60 | 3.97 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:05 PM EST |
| 1,340.00 | 0.00 | 1.60 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 4:00:05 PM EST |
| 1,360.00 | 0.05 | 0.95 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:05 PM EST |
| 1,380.00 | 0.05 | 2.00 | 0.25 | 0.00 | 0.00% | 3 | 32 | 0.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,400.00 | 0.15 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 390.00 | 0.00 | 1.35 | 2.55 | 0.00 | 0.00% | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 4:00:05 PM EST |
| 420.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:05 PM EST |
| 430.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 4:00:05 PM EST |
| 450.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 470.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 68 | 0.95 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 4:00:05 PM EST |
| 520.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 4:00:05 PM EST |
| 540.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 140 | 0.78 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 68 | 0.77 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 4:00:05 PM EST |
| 600.00 | 0.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:05 PM EST |
| 610.00 | 0.00 | 1.35 | 1.21 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:05 PM EST |
| 630.00 | 0.00 | 1.35 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 1.30 | 1.13 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:05 PM EST |
| 650.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 4:00:05 PM EST |
| 660.00 | 0.00 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 670.00 | 0.00 | 1.15 | 1.32 | 0.00 | 0.00% | 0 | 78 | 0.58 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 4:00:05 PM EST |
| 680.00 | 0.05 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.01 | 11/21/2024 | 2/4/2025 4:00:05 PM EST |
| 690.00 | 0.05 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 2/4/2025 4:00:05 PM EST |
| 700.00 | 0.05 | 1.30 | 1.33 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.01 | 0.00 | -0.03 | 11/22/2024 | 2/4/2025 4:00:05 PM EST |
| 710.00 | 0.10 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.01 | 0.00 | -0.04 | 1/8/2025 | 2/4/2025 4:00:05 PM EST |
| 720.00 | 0.10 | 1.45 | 1.08 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.01 | 0.00 | -0.04 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 730.00 | 0.10 | 1.30 | 2.80 | 0.00 | 0.00% | 0 | 63 | 0.42 | -0.01 | 0.00 | -0.05 | 10/21/2024 | 2/4/2025 4:00:05 PM EST |
| 740.00 | 0.10 | 1.55 | 2.29 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.01 | 0.00 | -0.05 | 12/12/2024 | 2/4/2025 4:00:05 PM EST |
| 750.00 | 0.15 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 37 | 0.38 | -0.01 | 0.00 | -0.06 | 1/14/2025 | 2/4/2025 4:00:05 PM EST |
| 760.00 | 0.25 | 0.95 | 0.15 | +0.10 | +200.00% | 6 | 59 | 0.38 | -0.01 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 770.00 | 0.20 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 55 | 0.35 | -0.01 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 780.00 | 0.20 | 4.80 | 2.34 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.01 | 0.00 | -0.08 | 12/19/2024 | 2/4/2025 4:00:05 PM EST |
| 790.00 | 0.25 | 4.90 | 0.71 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.02 | 0.00 | -0.08 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 800.00 | 0.25 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 52 | 0.34 | -0.02 | 0.00 | -0.11 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 810.00 | 0.35 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.03 | 0.00 | -0.12 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 820.00 | 0.25 | 2.05 | 0.45 | +0.04 | +9.76% | 8 | 408 | 0.31 | -0.03 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 830.00 | 0.50 | 3.70 | 0.80 | 0.00 | 0.00% | 0 | 26 | 0.33 | -0.03 | 0.00 | -0.14 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 840.00 | 0.55 | 4.00 | 1.75 | 0.00 | 0.00% | 0 | 16 | 0.32 | -0.04 | 0.00 | -0.15 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 850.00 | 0.90 | 2.85 | 1.96 | 0.00 | 0.00% | 0 | 1,021 | 0.30 | -0.05 | 0.00 | -0.17 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 860.00 | 0.75 | 2.30 | 1.82 | 0.00 | 0.00% | 0 | 47 | 0.28 | -0.06 | 0.00 | -0.20 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 870.00 | 1.00 | 3.10 | 2.60 | +1.35 | +108.00% | 750 | 777 | 0.27 | -0.07 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 880.00 | 2.10 | 3.20 | 2.70 | -0.20 | -6.90% | 21 | 130 | 0.28 | -0.08 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 890.00 | 2.70 | 3.80 | 3.52 | 0.00 | 0.00% | 0 | 53 | 0.27 | -0.09 | 0.00 | -0.23 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 900.00 | 3.10 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 145 | 0.27 | -0.10 | 0.00 | -0.24 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 910.00 | 4.00 | 5.40 | 4.50 | -0.30 | -6.25% | 2 | 310 | 0.26 | -0.12 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 920.00 | 4.80 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 61 | 0.26 | -0.13 | 0.00 | -0.27 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 930.00 | 6.10 | 7.90 | 7.40 | 0.00 | 0.00% | 5 | 153 | 0.25 | -0.15 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 940.00 | 5.40 | 8.90 | 9.85 | +1.55 | +18.68% | 5 | 153 | 0.23 | -0.17 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 950.00 | 8.00 | 10.70 | 10.72 | -0.28 | -2.55% | 14 | 116 | 0.24 | -0.20 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 960.00 | 9.50 | 12.90 | 15.00 | +1.00 | +7.15% | 34 | 127 | 0.23 | -0.23 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 970.00 | 11.40 | 15.30 | 15.40 | 0.00 | 0.00% | 0 | 870 | 0.23 | -0.27 | 0.00 | -0.33 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 980.00 | 13.70 | 18.30 | 17.05 | -1.35 | -7.34% | 18 | 246 | 0.24 | -0.31 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 990.00 | 18.90 | 22.80 | 20.15 | -2.66 | -11.67% | 6 | 42 | 0.23 | -0.35 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,000.00 | 23.20 | 25.10 | 25.33 | +3.13 | +14.10% | 2 | 879 | 0.23 | -0.40 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,010.00 | 27.20 | 29.80 | 29.60 | +2.20 | +8.03% | 4 | 26 | 0.22 | -0.45 | 0.01 | -0.35 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,020.00 | 31.90 | 34.20 | 38.60 | +5.60 | +16.97% | 2 | 96 | 0.22 | -0.51 | 0.01 | -0.35 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,030.00 | 35.70 | 41.30 | 43.80 | +7.70 | +21.33% | 4 | 160 | 0.22 | -0.56 | 0.01 | -0.34 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,040.00 | 41.10 | 46.70 | 45.80 | +1.98 | +4.52% | 1 | 30 | 0.21 | -0.61 | 0.01 | -0.32 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,050.00 | 47.20 | 52.20 | 47.65 | 0.00 | 0.00% | 0 | 52 | 0.20 | -0.66 | 0.00 | -0.31 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 1,060.00 | 53.90 | 60.80 | 59.10 | +6.37 | +12.08% | 1 | 211 | 0.20 | -0.71 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,070.00 | 61.00 | 66.20 | 66.80 | +7.47 | +12.60% | 1 | 10 | 0.19 | -0.75 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 1,080.00 | 68.20 | 75.50 | 65.80 | 0.00 | 0.00% | 0 | 7 | 0.19 | -0.79 | 0.00 | -0.24 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 1,090.00 | 76.20 | 83.10 | 51.60 | 0.00 | 0.00% | 0 | 11 | 0.17 | -0.83 | 0.00 | -0.21 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 1,100.00 | 85.30 | 91.80 | 78.70 | 0.00 | 0.00% | 0 | 6 | 0.16 | -0.85 | 0.00 | -0.19 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 1,110.00 | 93.30 | 99.80 | % | 0 | 0 | 0.22 | -0.88 | 0.00 | -0.17 | 2/4/2025 4:00:05 PM EST | |||
| 1,120.00 | 102.20 | 109.50 | 69.35 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.90 | 0.00 | -0.15 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 1,140.00 | 121.00 | 128.30 | % | 0 | 0 | 0.25 | -0.93 | 0.00 | -0.11 | 2/4/2025 4:00:05 PM EST | |||
| 1,160.00 | 140.10 | 147.40 | % | 0 | 0 | 0.26 | -0.95 | 0.00 | -0.09 | 2/4/2025 4:00:05 PM EST | |||
| 1,180.00 | 160.00 | 167.00 | % | 0 | 0 | 0.26 | -0.97 | 0.00 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 1,200.00 | 180.00 | 188.00 | % | 0 | 0 | 0.28 | -0.98 | 0.00 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 1,220.00 | 200.00 | 207.90 | % | 0 | 0 | 0.30 | -0.99 | 0.00 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 1,240.00 | 219.00 | 227.80 | % | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 1,260.00 | 239.10 | 248.00 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 1,280.00 | 259.10 | 268.00 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 1,300.00 | 279.00 | 288.00 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 1,320.00 | 299.20 | 308.00 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 1,340.00 | 319.00 | 328.00 | 295.90 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:05 PM EST |
| 1,360.00 | 339.00 | 347.00 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 1,380.00 | 359.50 | 366.90 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 1,400.00 | 379.50 | 386.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |