Options Chain for COSTCO WHSL CORP NEW COM (COST) - $938.75 as of 3/28/2025 2:42:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 386.00 | 395.00 | 358.69 | 0.00 | 0.00% | 0 | 4 | 2.36 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 550.00 | 375.50 | 385.00 | 359.90 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 560.00 | 366.00 | 375.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 570.00 | 356.00 | 365.00 | 328.50 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 580.00 | 346.00 | 355.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 590.00 | 336.00 | 345.00 | 345.54 | % | 1 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 600.00 | 326.00 | 335.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 610.00 | 316.00 | 325.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 620.00 | 306.00 | 315.00 | 289.62 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 630.00 | 296.00 | 305.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 640.00 | 286.00 | 295.00 | 258.42 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 650.00 | 276.00 | 285.00 | 259.95 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 660.00 | 266.00 | 275.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 670.00 | 256.00 | 265.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 680.00 | 246.00 | 255.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 690.00 | 236.00 | 245.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 700.00 | 226.00 | 235.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 710.00 | 216.00 | 225.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 720.00 | 206.00 | 215.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 730.00 | 196.00 | 205.00 | 173.00 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 740.00 | 186.00 | 195.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 750.00 | 176.00 | 185.00 | 170.85 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 760.00 | 166.00 | 175.00 | 136.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:06 PM EST |
| 765.00 | 161.00 | 170.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 770.00 | 156.00 | 165.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 775.00 | 151.00 | 160.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 780.00 | 146.00 | 155.00 | 123.85 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 785.00 | 142.50 | 149.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 790.00 | 137.55 | 144.50 | 109.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:06 PM EST |
| 795.00 | 132.60 | 139.55 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 800.00 | 126.00 | 134.50 | 97.20 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 4:00:06 PM EST |
| 805.00 | 122.60 | 129.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 810.00 | 117.65 | 124.60 | 122.05 | +32.85 | +36.83% | 1 | 1 | 0.77 | 1.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 815.00 | 112.65 | 119.65 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 820.00 | 107.70 | 114.70 | 82.14 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.99 | 0.00 | -0.07 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 825.00 | 102.75 | 109.70 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.11 | 3/28/2025 4:00:06 PM EST | |||
| 830.00 | 97.80 | 104.75 | 66.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.16 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 835.00 | 92.85 | 99.80 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.21 | 3/28/2025 4:00:06 PM EST | |||
| 840.00 | 87.90 | 94.90 | 84.31 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.98 | 0.00 | -0.23 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 845.00 | 83.00 | 89.90 | 90.55 | % | 1 | 0 | 0.61 | 0.98 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 850.00 | 78.05 | 85.05 | 55.40 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.97 | 0.00 | -0.28 | 3/13/2025 | 3/28/2025 4:00:06 PM EST |
| 855.00 | 73.15 | 80.10 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.32 | 3/28/2025 4:00:06 PM EST | |||
| 860.00 | 68.80 | 74.45 | 72.50 | +3.70 | +5.38% | 2 | 22 | 0.48 | 0.96 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 865.00 | 62.90 | 70.35 | 73.77 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.95 | 0.00 | -0.41 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 870.00 | 59.25 | 64.75 | 59.63 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.94 | 0.00 | -0.44 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 875.00 | 53.75 | 60.75 | 51.96 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.93 | 0.00 | -0.49 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 880.00 | 49.75 | 55.95 | 63.37 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.91 | 0.00 | -0.54 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 885.00 | 46.40 | 50.35 | 54.75 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.89 | 0.00 | -0.58 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 890.00 | 40.85 | 44.20 | 44.08 | +4.10 | +10.26% | 1 | 29 | 0.26 | 0.87 | 0.01 | -0.63 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 895.00 | 36.80 | 39.55 | 36.28 | -3.72 | -9.30% | 3 | 11 | 0.25 | 0.85 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 900.00 | 32.80 | 37.30 | 35.16 | -8.84 | -20.10% | 19 | 120 | 0.29 | 0.82 | 0.01 | -0.72 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 905.00 | 28.50 | 32.05 | 31.10 | -7.55 | -19.54% | 4 | 108 | 0.27 | 0.79 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 910.00 | 22.45 | 26.75 | 26.57 | -9.55 | -26.44% | 209 | 59 | 0.22 | 0.75 | 0.01 | -0.81 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 915.00 | 19.85 | 22.85 | 22.70 | -7.10 | -23.83% | 18 | 232 | 0.23 | 0.70 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 917.50 | 17.35 | 21.70 | 29.70 | 0.00 | 0.00% | 0 | 20 | 0.23 | 0.67 | 0.01 | -0.87 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 920.00 | 17.75 | 19.20 | 18.73 | -9.27 | -33.11% | 16 | 124 | 0.24 | 0.64 | 0.01 | -0.89 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 922.50 | 16.15 | 17.60 | 16.75 | -8.65 | -34.06% | 6 | 134 | 0.24 | 0.61 | 0.01 | -0.90 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 925.00 | 14.25 | 16.25 | 15.50 | -8.10 | -34.33% | 51 | 69 | 0.24 | 0.58 | 0.01 | -0.91 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 927.50 | 13.15 | 14.40 | 14.95 | -7.34 | -32.93% | 13 | 34 | 0.24 | 0.55 | 0.01 | -0.91 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 930.00 | 11.85 | 12.95 | 12.82 | -7.13 | -35.74% | 172 | 266 | 0.23 | 0.52 | 0.01 | -0.91 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 932.50 | 10.50 | 11.65 | 11.25 | -5.70 | -33.63% | 91 | 7 | 0.23 | 0.48 | 0.01 | -0.91 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 935.00 | 9.35 | 10.50 | 10.00 | -5.10 | -33.78% | 260 | 209 | 0.23 | 0.45 | 0.01 | -0.89 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 937.50 | 8.15 | 9.25 | 8.77 | -4.80 | -35.38% | 147 | 52 | 0.23 | 0.42 | 0.01 | -0.88 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 940.00 | 7.20 | 8.10 | 7.65 | -5.40 | -41.38% | 236 | 360 | 0.23 | 0.38 | 0.01 | -0.85 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 945.00 | 5.35 | 6.10 | 5.50 | -4.15 | -43.01% | 114 | 179 | 0.22 | 0.32 | 0.01 | -0.80 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 950.00 | 4.20 | 4.55 | 4.25 | -3.35 | -44.08% | 409 | 384 | 0.22 | 0.26 | 0.01 | -0.72 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 955.00 | 2.75 | 3.35 | 3.49 | -2.96 | -45.90% | 356 | 120 | 0.22 | 0.21 | 0.01 | -0.63 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 960.00 | 1.83 | 2.50 | 2.33 | -2.20 | -48.57% | 244 | 287 | 0.22 | 0.16 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 965.00 | 1.49 | 1.76 | 1.76 | -1.74 | -49.72% | 283 | 92 | 0.22 | 0.13 | 0.01 | -0.45 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 970.00 | 0.92 | 1.26 | 1.30 | -1.09 | -45.61% | 44 | 266 | 0.22 | 0.09 | 0.01 | -0.37 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 975.00 | 0.80 | 0.93 | 0.85 | -0.93 | -52.25% | 131 | 196 | 0.22 | 0.07 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 980.00 | 0.56 | 0.87 | 0.79 | -0.56 | -41.49% | 252 | 294 | 0.23 | 0.05 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 985.00 | 0.22 | 0.70 | 0.50 | -0.30 | -37.50% | 143 | 175 | 0.23 | 0.04 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 990.00 | 0.11 | 0.58 | 0.33 | -0.43 | -56.58% | 254 | 292 | 0.23 | 0.03 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 995.00 | 0.25 | 0.31 | 0.14 | -0.36 | -72.00% | 4 | 141 | 0.24 | 0.02 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 1,000.00 | 0.13 | 0.33 | 0.20 | -0.20 | -50.00% | 58 | 409 | 0.25 | 0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 1,005.00 | 0.06 | 0.40 | 0.39 | 0.00 | 0.00% | 4 | 36 | 0.25 | 0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 1,010.00 | 0.02 | 0.18 | 0.11 | -0.15 | -57.70% | 11 | 226 | 0.24 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 1,015.00 | 0.01 | 0.12 | 0.07 | -0.25 | -78.13% | 3 | 68 | 0.24 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 1,020.00 | 0.00 | 0.54 | 0.20 | -0.03 | -13.05% | 1 | 268 | 0.35 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 1,025.00 | 0.00 | 0.50 | 0.14 | +0.02 | +16.67% | 1 | 24 | 0.36 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 1,030.00 | 0.00 | 0.98 | 0.01 | -0.10 | -90.91% | 3 | 38 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 1,035.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 1,040.00 | 0.00 | 2.53 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.55 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:06 PM EST |
| 1,045.00 | 0.00 | 1.00 | 0.53 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 1,050.00 | 0.05 | 0.17 | 0.17 | +0.15 | +750.00% | 13 | 129 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 1,055.00 | 0.00 | 2.52 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 1,060.00 | 0.00 | 2.52 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 1,065.00 | 0.00 | 2.52 | 0.76 | 0.00 | 0.00% | 0 | 29 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 1,070.00 | 0.00 | 2.52 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 1,075.00 | 0.00 | 2.52 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 1,080.00 | 0.00 | 2.52 | 1.31 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 1,085.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 1,090.00 | 0.00 | 2.52 | 0.12 | 0.00 | 0.00% | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 1,095.00 | 0.00 | 2.52 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:06 PM EST |
| 1,100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 197 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 1,105.00 | 0.00 | 2.52 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 1,110.00 | 0.00 | 2.50 | 1.10 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,115.00 | 0.00 | 2.52 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 1,120.00 | 0.00 | 2.72 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,125.00 | 0.00 | 0.05 | 0.04 | -0.10 | -71.43% | 2 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 1,130.00 | 0.00 | 2.72 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,135.00 | 0.00 | 2.72 | 9.55 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:06 PM EST |
| 1,140.00 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 1,145.00 | 0.00 | 2.72 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 1,150.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 1,160.00 | 0.00 | 0.79 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 1,170.00 | 0.00 | 2.72 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:06 PM EST |
| 1,180.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 54 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 1,190.00 | 0.00 | 2.70 | 3.30 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:06 PM EST |
| 1,200.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 1,210.00 | 0.00 | 2.72 | 1.57 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,220.00 | 0.00 | 2.72 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,230.00 | 0.00 | 2.72 | 2.14 | 0.00 | 0.00% | 0 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:06 PM EST |
| 1,240.00 | 0.00 | 2.72 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,250.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:06 PM EST |
| 1,260.00 | 0.00 | 2.72 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,270.00 | 0.00 | 2.72 | 0.27 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 1,280.00 | 0.00 | 4.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 1,300.00 | 0.00 | 0.01 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,310.00 | 0.00 | 2.67 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:06 PM EST |
| 550.00 | 0.00 | 2.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 560.00 | 0.00 | 2.50 | 2.14 | 0.00 | 0.00% | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 2.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 580.00 | 0.00 | 2.50 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:06 PM EST |
| 590.00 | 0.00 | 2.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 600.00 | 0.00 | 2.52 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 610.00 | 0.00 | 2.52 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 620.00 | 0.00 | 2.52 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 630.00 | 0.00 | 2.52 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 640.00 | 0.00 | 2.52 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 650.00 | 0.00 | 2.72 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 660.00 | 0.00 | 2.72 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 670.00 | 0.00 | 2.52 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 680.00 | 0.00 | 2.52 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 700.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 46 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 710.00 | 0.00 | 2.68 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 720.00 | 0.00 | 2.68 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 730.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 740.00 | 0.00 | 3.95 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 750.00 | 0.00 | 4.30 | 0.03 | 0.00 | 0.00% | 0 | 66 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 760.00 | 0.00 | 4.05 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 765.00 | 0.00 | 2.74 | 0.34 | 0.00 | 0.00% | 0 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 770.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 775.00 | 0.00 | 2.77 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 780.00 | 0.00 | 0.43 | 0.82 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 785.00 | 0.00 | 2.79 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 790.00 | 0.08 | 0.28 | 0.28 | -0.29 | -50.88% | 5 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 795.00 | 0.03 | 2.73 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 800.00 | 0.14 | 0.39 | 0.17 | +0.06 | +54.55% | 64 | 162 | 0.46 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 805.00 | 0.04 | 0.48 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.00 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 810.00 | 0.02 | 0.29 | 0.14 | +0.04 | +40.00% | 29 | 241 | 0.40 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 815.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.00 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 820.00 | 0.22 | 0.39 | 0.35 | +0.10 | +40.00% | 60 | 88 | 0.43 | -0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 825.00 | 0.15 | 0.46 | 0.27 | +0.07 | +35.00% | 4 | 49 | 0.41 | -0.01 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 830.00 | 0.15 | 0.44 | 0.36 | 0.00 | 0.00% | 3 | 27 | 0.39 | -0.01 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 835.00 | 0.06 | 0.54 | 0.30 | +0.07 | +30.44% | 1 | 14 | 0.36 | -0.01 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 840.00 | 0.20 | 0.43 | 0.41 | +0.13 | +46.43% | 241 | 190 | 0.36 | -0.02 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 845.00 | 0.17 | 0.65 | 0.45 | +0.30 | +200.00% | 25 | 11 | 0.35 | -0.02 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 850.00 | 0.49 | 0.65 | 0.52 | +0.12 | +30.00% | 139 | 131 | 0.36 | -0.03 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 855.00 | 0.38 | 0.81 | 0.72 | +0.29 | +67.45% | 5 | 32 | 0.34 | -0.03 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 860.00 | 0.55 | 0.93 | 0.76 | +0.29 | +61.71% | 30 | 195 | 0.33 | -0.04 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 865.00 | 0.54 | 1.01 | 0.90 | +0.09 | +11.12% | 29 | 104 | 0.32 | -0.05 | 0.00 | -0.41 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 870.00 | 0.87 | 1.12 | 1.00 | +0.30 | +42.86% | 30 | 100 | 0.31 | -0.06 | 0.00 | -0.44 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 875.00 | 1.09 | 1.31 | 1.28 | +0.46 | +56.10% | 145 | 152 | 0.30 | -0.07 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 880.00 | 1.26 | 1.50 | 1.48 | +0.53 | +55.79% | 585 | 476 | 0.29 | -0.09 | 0.00 | -0.54 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 885.00 | 1.62 | 1.94 | 1.78 | +0.60 | +50.85% | 116 | 196 | 0.29 | -0.11 | 0.00 | -0.58 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 890.00 | 1.97 | 2.40 | 2.21 | +0.95 | +75.40% | 104 | 151 | 0.28 | -0.13 | 0.01 | -0.63 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 895.00 | 2.44 | 2.90 | 2.57 | +0.99 | +62.66% | 71 | 128 | 0.27 | -0.15 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 900.00 | 3.20 | 3.60 | 3.60 | +1.63 | +82.75% | 348 | 670 | 0.27 | -0.18 | 0.01 | -0.72 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 905.00 | 3.80 | 4.60 | 4.16 | +1.41 | +51.28% | 1,073 | 464 | 0.26 | -0.21 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 910.00 | 4.70 | 5.25 | 5.20 | +2.19 | +72.76% | 199 | 216 | 0.25 | -0.25 | 0.01 | -0.81 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 915.00 | 6.00 | 6.75 | 6.33 | +2.13 | +50.72% | 154 | 183 | 0.25 | -0.30 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 917.50 | 6.75 | 7.45 | 6.75 | +2.55 | +60.72% | 25 | 124 | 0.25 | -0.33 | 0.01 | -0.87 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 920.00 | 7.45 | 8.60 | 7.90 | +2.80 | +54.91% | 135 | 156 | 0.25 | -0.36 | 0.01 | -0.89 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 922.50 | 8.30 | 9.15 | 8.20 | +2.92 | +55.31% | 32 | 59 | 0.24 | -0.39 | 0.01 | -0.90 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 925.00 | 9.25 | 10.35 | 9.70 | +3.50 | +56.46% | 134 | 140 | 0.24 | -0.42 | 0.01 | -0.91 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 927.50 | 10.25 | 11.15 | 10.65 | +3.65 | +52.15% | 43 | 22 | 0.24 | -0.45 | 0.01 | -0.91 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 930.00 | 11.30 | 12.35 | 12.01 | +4.71 | +64.53% | 270 | 187 | 0.23 | -0.48 | 0.01 | -0.91 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 932.50 | 12.35 | 13.40 | 12.92 | +4.47 | +52.90% | 99 | 29 | 0.23 | -0.52 | 0.01 | -0.91 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 935.00 | 11.00 | 17.35 | 14.63 | +5.20 | +55.15% | 176 | 120 | 0.26 | -0.55 | 0.01 | -0.89 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 937.50 | 12.60 | 16.30 | 16.20 | +8.20 | +102.50% | 30 | 10 | 0.21 | -0.58 | 0.01 | -0.88 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 940.00 | 14.60 | 21.10 | 17.27 | +4.92 | +39.84% | 73 | 127 | 0.26 | -0.62 | 0.01 | -0.85 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 945.00 | 18.55 | 20.90 | 20.65 | +7.75 | +60.08% | 44 | 35 | 0.21 | -0.68 | 0.01 | -0.80 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 950.00 | 22.60 | 28.30 | 23.50 | +7.70 | +48.74% | 32 | 44 | 0.21 | -0.74 | 0.01 | -0.72 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 955.00 | 25.90 | 29.25 | 19.95 | 0.00 | 0.00% | 0 | 24 | 0.21 | -0.79 | 0.01 | -0.63 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 960.00 | 31.00 | 33.60 | 29.10 | +4.90 | +20.25% | 9 | 33 | 0.23 | -0.84 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 965.00 | 34.15 | 37.90 | 30.15 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.87 | 0.01 | -0.45 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 970.00 | 38.75 | 42.20 | 39.61 | +10.61 | +36.59% | 7 | 3 | 0.30 | -0.91 | 0.01 | -0.37 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 975.00 | 41.75 | 48.80 | 41.50 | -7.35 | -15.05% | 1 | 3 | 0.37 | -0.93 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 980.00 | 46.55 | 53.60 | 49.05 | +10.49 | +27.21% | 2 | 0 | 0.39 | -0.95 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 985.00 | 51.50 | 58.45 | 42.75 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.96 | 0.00 | -0.18 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 990.00 | 56.35 | 62.75 | 48.06 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 995.00 | 61.35 | 68.30 | 67.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.98 | 0.00 | -0.10 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 1,000.00 | 66.60 | 71.65 | 66.64 | -10.97 | -14.14% | 1 | 0 | 0.41 | -0.99 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 1,005.00 | 71.35 | 78.30 | 105.95 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.05 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 1,010.00 | 76.35 | 83.30 | 82.93 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.04 | 3/12/2025 | 3/28/2025 4:00:06 PM EST |
| 1,015.00 | 81.40 | 88.30 | 120.35 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.03 | 3/13/2025 | 3/28/2025 4:00:06 PM EST |
| 1,020.00 | 86.35 | 93.30 | 120.70 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 1,025.00 | 91.40 | 98.30 | 116.77 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 1,030.00 | 96.35 | 103.30 | 122.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 1,035.00 | 101.35 | 108.30 | 93.82 | 0.00 | 0.00% | 0 | 5 | 0.62 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 1,040.00 | 106.50 | 113.30 | 98.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 1,045.00 | 111.40 | 118.30 | 103.87 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 1,050.00 | 116.50 | 123.30 | 108.77 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 1,055.00 | 121.40 | 128.30 | 97.19 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,060.00 | 126.40 | 133.30 | 41.53 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:06 PM EST |
| 1,065.00 | 131.40 | 138.30 | 123.74 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 1,070.00 | 136.35 | 143.30 | 128.74 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 1,075.00 | 140.15 | 149.15 | 51.43 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:06 PM EST |
| 1,080.00 | 145.25 | 154.15 | 138.53 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 1,085.00 | 150.25 | 159.15 | 155.75 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 1,090.00 | 155.15 | 164.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,095.00 | 160.25 | 169.15 | 104.50 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,100.00 | 166.00 | 175.00 | 70.34 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:06 PM EST |
| 1,105.00 | 170.25 | 179.15 | 65.05 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:06 PM EST |
| 1,110.00 | 175.25 | 184.15 | 175.06 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 1,115.00 | 180.25 | 189.15 | 180.08 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 1,120.00 | 186.35 | 193.30 | 155.79 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,125.00 | 191.45 | 198.30 | 160.81 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,130.00 | 196.35 | 203.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,135.00 | 200.25 | 209.15 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,140.00 | 206.00 | 215.00 | 175.72 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,145.00 | 210.25 | 219.15 | 180.74 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,150.00 | 215.25 | 224.15 | 185.71 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,160.00 | 225.15 | 234.15 | 195.74 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,170.00 | 235.15 | 244.15 | 205.72 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,180.00 | 245.25 | 254.25 | 215.74 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 1,190.00 | 255.15 | 264.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,200.00 | 265.15 | 274.10 | 144.10 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:06 PM EST |
| 1,210.00 | 275.15 | 284.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,220.00 | 285.15 | 294.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,230.00 | 295.15 | 304.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,240.00 | 306.00 | 315.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,250.00 | 315.15 | 324.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,260.00 | 325.15 | 334.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,270.00 | 335.15 | 344.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,280.00 | 345.15 | 354.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,290.00 | 355.25 | 364.25 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,300.00 | 365.15 | 374.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 1,310.00 | 375.25 | 384.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |