Options Chain for COSTCO WHSL CORP NEW COM (COST) - $1,034.83 as of 2/21/2025 3:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 594.15 | 602.60 | 576.00 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 450.00 | 584.25 | 593.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 460.00 | 574.30 | 582.75 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 470.00 | 564.35 | 573.20 | 473.65 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:02 PM EST |
| 480.00 | 554.45 | 562.85 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 490.00 | 544.50 | 552.95 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 500.00 | 534.60 | 542.95 | 572.00 | 0.00 | 0.00% | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 520.00 | 514.75 | 523.05 | 452.25 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 4:00:02 PM EST |
| 540.00 | 495.00 | 503.20 | 402.70 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:02 PM EST |
| 560.00 | 475.05 | 483.45 | 501.60 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 580.00 | 455.20 | 464.00 | 479.02 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 600.00 | 436.00 | 443.45 | 444.68 | 0.00 | 0.00% | 0 | 11 | 0.80 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 620.00 | 416.05 | 423.95 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 640.00 | 396.25 | 403.95 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 660.00 | 376.40 | 384.15 | 285.96 | 0.00 | 0.00% | 0 | 5 | 0.68 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 2/21/2025 4:00:02 PM EST |
| 680.00 | 356.60 | 364.35 | 396.00 | 0.00 | 0.00% | 0 | 7 | 0.65 | 1.00 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 700.00 | 337.00 | 344.05 | 381.73 | 0.00 | 0.00% | 0 | 12 | 0.59 | 1.00 | 0.00 | -0.07 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 705.00 | 332.00 | 337.90 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 710.00 | 327.00 | 334.65 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 715.00 | 322.00 | 329.70 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 720.00 | 317.00 | 324.80 | 325.78 | 0.00 | 0.00% | 0 | 8 | 0.58 | 1.00 | 0.00 | -0.09 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 725.00 | 312.05 | 320.00 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 730.00 | 307.10 | 315.00 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 735.00 | 302.20 | 309.95 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 740.00 | 297.25 | 303.35 | 325.94 | 0.00 | 0.00% | 0 | 8 | 0.49 | 1.00 | 0.00 | -0.11 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 745.00 | 292.30 | 299.75 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 750.00 | 287.40 | 295.35 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 755.00 | 282.45 | 288.15 | 239.22 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.99 | 0.00 | -0.13 | 1/31/2025 | 2/21/2025 4:00:02 PM EST |
| 760.00 | 277.50 | 285.25 | 305.27 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.99 | 0.00 | -0.13 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 765.00 | 272.85 | 279.15 | 274.91 | -6.33 | -2.26% | 1 | 7 | 0.47 | 0.99 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 770.00 | 267.90 | 274.35 | 201.20 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.99 | 0.00 | -0.14 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 775.00 | 263.00 | 270.25 | 279.05 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.99 | 0.00 | -0.14 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 780.00 | 258.20 | 265.35 | 300.10 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.99 | 0.00 | -0.14 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 785.00 | 253.10 | 260.45 | 269.55 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.98 | 0.00 | -0.15 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 790.00 | 248.05 | 255.80 | 187.80 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.98 | 0.00 | -0.15 | 11/21/2024 | 2/21/2025 4:00:02 PM EST |
| 795.00 | 243.05 | 251.10 | 148.60 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.98 | 0.00 | -0.15 | 1/6/2025 | 2/21/2025 4:00:02 PM EST |
| 800.00 | 238.15 | 246.20 | 261.37 | 0.00 | 0.00% | 0 | 41 | 0.46 | 0.98 | 0.00 | -0.16 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 805.00 | 233.25 | 241.30 | 250.58 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.98 | 0.00 | -0.16 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 810.00 | 228.35 | 236.10 | 131.00 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.98 | 0.00 | -0.17 | 1/8/2025 | 2/21/2025 4:00:02 PM EST |
| 815.00 | 223.45 | 231.50 | 121.95 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.98 | 0.00 | -0.17 | 1/7/2025 | 2/21/2025 4:00:02 PM EST |
| 820.00 | 218.55 | 226.50 | 133.10 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.97 | 0.00 | -0.17 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 825.00 | 214.00 | 221.60 | 230.34 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.97 | 0.00 | -0.18 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 830.00 | 209.00 | 215.65 | 217.47 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.97 | 0.00 | -0.18 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 835.00 | 204.00 | 211.95 | 144.11 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.97 | 0.00 | -0.19 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 840.00 | 199.10 | 205.55 | 228.20 | 0.00 | 0.00% | 0 | 317 | 0.37 | 0.96 | 0.00 | -0.19 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 845.00 | 194.35 | 200.40 | 174.00 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.96 | 0.00 | -0.20 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 850.00 | 189.40 | 195.50 | 215.98 | 0.00 | 0.00% | 0 | 87 | 0.35 | 0.96 | 0.00 | -0.20 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 855.00 | 184.55 | 190.35 | 179.25 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.96 | 0.00 | -0.20 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 860.00 | 180.00 | 185.65 | 196.50 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.95 | 0.00 | -0.21 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 865.00 | 175.00 | 182.65 | 169.45 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.95 | 0.00 | -0.21 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 870.00 | 170.20 | 176.70 | 187.70 | 0.00 | 0.00% | 0 | 35 | 0.34 | 0.95 | 0.00 | -0.22 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 875.00 | 165.60 | 172.30 | 194.95 | 0.00 | 0.00% | 0 | 70 | 0.34 | 0.94 | 0.00 | -0.22 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 880.00 | 160.65 | 166.95 | 154.95 | 0.00 | 0.00% | 0 | 40 | 0.32 | 0.94 | 0.00 | -0.23 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 885.00 | 156.10 | 163.80 | 197.05 | 0.00 | 0.00% | 0 | 26 | 0.34 | 0.94 | 0.00 | -0.23 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 890.00 | 151.50 | 159.10 | 179.05 | 0.00 | 0.00% | 0 | 93 | 0.34 | 0.93 | 0.00 | -0.24 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 895.00 | 146.70 | 153.00 | 152.70 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.93 | 0.00 | -0.24 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 900.00 | 143.05 | 147.05 | 139.12 | -12.83 | -8.45% | 1 | 333 | 0.26 | 0.92 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 905.00 | 138.45 | 143.10 | 178.45 | 0.00 | 0.00% | 0 | 186 | 0.27 | 0.92 | 0.00 | -0.26 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 910.00 | 132.75 | 140.10 | 138.95 | 0.00 | 0.00% | 0 | 87 | 0.26 | 0.91 | 0.00 | -0.26 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 915.00 | 129.60 | 135.80 | 125.50 | -30.82 | -19.72% | 1 | 192 | 0.27 | 0.90 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 920.00 | 126.35 | 128.50 | 129.95 | 0.00 | 0.00% | 0 | 118 | 0.27 | 0.90 | 0.00 | -0.27 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 925.00 | 120.75 | 124.00 | 117.78 | -26.72 | -18.50% | 5 | 103 | 0.26 | 0.89 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 930.00 | 116.70 | 120.35 | 120.05 | 0.00 | 0.00% | 0 | 93 | 0.27 | 0.88 | 0.00 | -0.29 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 935.00 | 113.35 | 115.20 | 112.92 | -4.13 | -3.53% | 1 | 255 | 0.27 | 0.87 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 940.00 | 108.05 | 111.30 | 111.31 | 0.00 | 0.00% | 0 | 175 | 0.26 | 0.86 | 0.00 | -0.30 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 945.00 | 104.15 | 107.45 | 142.00 | 0.00 | 0.00% | 0 | 73 | 0.27 | 0.85 | 0.00 | -0.31 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 950.00 | 100.10 | 103.05 | 93.50 | -8.33 | -8.18% | 2 | 196 | 0.26 | 0.84 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 955.00 | 93.95 | 98.65 | 128.54 | 0.00 | 0.00% | 0 | 78 | 0.25 | 0.83 | 0.00 | -0.33 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 960.00 | 91.60 | 94.05 | 90.35 | -23.40 | -20.58% | 1 | 90 | 0.25 | 0.82 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 965.00 | 87.25 | 90.30 | 94.11 | 0.00 | 0.00% | 0 | 87 | 0.25 | 0.80 | 0.00 | -0.34 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 970.00 | 83.20 | 85.95 | 79.10 | -8.68 | -9.89% | 5 | 31 | 0.25 | 0.79 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 975.00 | 79.30 | 82.05 | 79.29 | -11.91 | -13.06% | 22 | 39 | 0.25 | 0.77 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 980.00 | 75.60 | 78.05 | 75.38 | -4.45 | -5.58% | 6 | 208 | 0.25 | 0.76 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 985.00 | 71.85 | 75.50 | 70.26 | -6.59 | -8.58% | 2 | 28 | 0.25 | 0.74 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 990.00 | 68.15 | 70.80 | 66.70 | -7.55 | -10.17% | 14 | 47 | 0.24 | 0.73 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 995.00 | 64.60 | 67.10 | 64.00 | -5.05 | -7.32% | 6 | 62 | 0.24 | 0.71 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,000.00 | 61.25 | 63.55 | 61.63 | -1.47 | -2.33% | 12 | 670 | 0.24 | 0.69 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,020.00 | 48.40 | 51.65 | 50.17 | +0.57 | +1.15% | 7 | 297 | 0.24 | 0.61 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,040.00 | 38.15 | 39.20 | 38.65 | -0.55 | -1.41% | 125 | 753 | 0.24 | 0.53 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,060.00 | 28.65 | 29.75 | 29.00 | 0.00 | 0.00% | 98 | 1,016 | 0.23 | 0.44 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,080.00 | 21.05 | 22.10 | 21.00 | -1.78 | -7.82% | 35 | 405 | 0.23 | 0.36 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,100.00 | 15.05 | 16.45 | 15.25 | -1.20 | -7.30% | 53 | 436 | 0.23 | 0.29 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,120.00 | 10.65 | 11.25 | 10.85 | -0.20 | -1.81% | 49 | 440 | 0.23 | 0.22 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,140.00 | 7.50 | 8.05 | 6.45 | -1.20 | -15.69% | 21 | 599 | 0.23 | 0.17 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,160.00 | 5.25 | 5.65 | 5.20 | -0.30 | -5.46% | 55 | 163 | 0.23 | 0.13 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,180.00 | 3.65 | 4.00 | 3.35 | -0.95 | -22.10% | 39 | 208 | 0.23 | 0.09 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,200.00 | 2.64 | 2.86 | 2.62 | -0.16 | -5.76% | 23 | 269 | 0.24 | 0.07 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,220.00 | 1.82 | 2.40 | 1.72 | -0.43 | -20.00% | 5 | 45 | 0.24 | 0.05 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,240.00 | 1.23 | 1.60 | 1.51 | +0.01 | +0.67% | 5 | 58 | 0.25 | 0.04 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,260.00 | 0.88 | 1.45 | 1.06 | -0.21 | -16.54% | 9 | 260 | 0.25 | 0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,280.00 | 0.75 | 1.01 | 0.88 | -0.08 | -8.34% | 2 | 57 | 0.26 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,300.00 | 0.56 | 0.82 | 0.70 | -0.42 | -37.50% | 22 | 300 | 0.27 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,320.00 | 0.33 | 0.61 | 0.60 | 0.00 | 0.00% | 1 | 95 | 0.27 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,340.00 | 0.28 | 0.61 | 0.65 | -0.01 | -1.52% | 1 | 24 | 0.28 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,360.00 | 0.18 | 0.64 | 0.50 | 0.00 | 0.00% | 0 | 68 | 0.29 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 1,380.00 | 0.00 | 0.58 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.27 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 1,400.00 | 0.06 | 1.10 | 0.28 | 0.00 | 0.00% | 0 | 35 | 0.31 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,420.00 | 0.01 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.30 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 0.00 | 1.75 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 0.81 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 0.53 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 4:00:02 PM EST |
| 470.00 | 0.00 | 2.55 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 4:00:02 PM EST |
| 480.00 | 0.00 | 1.62 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 1.49 | 0.32 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:02 PM EST |
| 500.00 | 0.00 | 2.57 | 0.19 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:02 PM EST |
| 520.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 2.62 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 64 | 0.67 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 0.56 | 0.28 | 0.00 | 0.00% | 0 | 45 | 0.64 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 600.00 | 0.00 | 1.15 | 0.24 | 0.00 | 0.00% | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 640.00 | 0.01 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 660.00 | 0.01 | 2.74 | 0.32 | 0.00 | 0.00% | 0 | 826 | 0.53 | 0.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 1.58 | 0.41 | 0.00 | 0.00% | 0 | 26 | 0.56 | 0.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 700.00 | 0.02 | 0.65 | 0.01 | -0.39 | -97.50% | 1 | 60 | 0.39 | 0.00 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 705.00 | 0.10 | 2.88 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | -0.08 | 1/28/2025 | 2/21/2025 4:00:02 PM EST |
| 710.00 | 0.00 | 4.60 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 715.00 | 0.00 | 0.55 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | -0.09 | 1/28/2025 | 2/21/2025 4:00:02 PM EST |
| 720.00 | 0.00 | 2.94 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.48 | 0.00 | 0.00 | -0.09 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 725.00 | 0.00 | 0.90 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.00 | 0.00 | -0.10 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 730.00 | 0.00 | 4.70 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | -0.10 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 735.00 | 0.01 | 3.25 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | -0.11 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 740.00 | 0.18 | 2.67 | 0.57 | 0.00 | 0.00% | 0 | 91 | 0.42 | 0.00 | 0.00 | -0.11 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 745.00 | 0.20 | 1.13 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.01 | 0.00 | -0.12 | 2/3/2025 | 2/21/2025 4:00:02 PM EST |
| 750.00 | 0.35 | 0.97 | 1.81 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.01 | 0.00 | -0.12 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 755.00 | 0.31 | 0.80 | 0.94 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.01 | 0.00 | -0.13 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 760.00 | 0.34 | 0.83 | 0.55 | -0.10 | -15.39% | 1 | 69 | 0.37 | -0.01 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 765.00 | 0.38 | 0.87 | 1.30 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.01 | 0.00 | -0.13 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 770.00 | 0.38 | 0.79 | 0.60 | 0.00 | 0.00% | 0 | 31 | 0.36 | -0.01 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 775.00 | 0.47 | 0.95 | 0.64 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.01 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 780.00 | 0.46 | 0.99 | 0.58 | 0.00 | 0.00% | 0 | 28 | 0.35 | -0.01 | 0.00 | -0.14 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 785.00 | 0.53 | 1.04 | 0.62 | 0.00 | 0.00% | 0 | 60 | 0.35 | -0.02 | 0.00 | -0.15 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 790.00 | 0.58 | 1.01 | 0.74 | 0.00 | 0.00% | 0 | 55 | 0.34 | -0.02 | 0.00 | -0.15 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 795.00 | 0.67 | 1.09 | 0.95 | -0.01 | -1.05% | 5 | 84 | 0.34 | -0.02 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 800.00 | 0.67 | 1.21 | 0.89 | 0.00 | 0.00% | 0 | 1,212 | 0.34 | -0.02 | 0.00 | -0.16 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 805.00 | 0.73 | 1.27 | 1.24 | 0.00 | 0.00% | 0 | 40 | 0.34 | -0.02 | 0.00 | -0.16 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 810.00 | 0.87 | 1.25 | 1.05 | +0.05 | +5.00% | 1 | 118 | 0.33 | -0.02 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 815.00 | 0.86 | 1.42 | 1.16 | +0.23 | +24.74% | 1 | 29 | 0.33 | -0.02 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 820.00 | 0.99 | 1.50 | 1.19 | +0.06 | +5.31% | 2 | 140 | 0.32 | -0.03 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 825.00 | 1.02 | 1.59 | 1.43 | +0.18 | +14.40% | 1 | 874 | 0.32 | -0.03 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 830.00 | 1.11 | 1.68 | 1.45 | +0.14 | +10.69% | 4 | 163 | 0.32 | -0.03 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 835.00 | 1.33 | 1.78 | 1.57 | +0.38 | +31.94% | 1 | 78 | 0.31 | -0.03 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 840.00 | 1.31 | 1.88 | 1.13 | 0.00 | 0.00% | 0 | 140 | 0.31 | -0.04 | 0.00 | -0.19 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 845.00 | 1.42 | 1.96 | 1.65 | 0.00 | 0.00% | 0 | 379 | 0.30 | -0.04 | 0.00 | -0.20 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 850.00 | 1.71 | 2.07 | 1.88 | +0.15 | +8.68% | 106 | 165 | 0.30 | -0.04 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 855.00 | 1.87 | 2.13 | 2.00 | 0.00 | 0.00% | 2 | 53 | 0.30 | -0.04 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 860.00 | 1.90 | 2.40 | 2.16 | +0.15 | +7.47% | 1 | 134 | 0.30 | -0.05 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 865.00 | 2.11 | 2.45 | 2.45 | +0.31 | +14.49% | 1 | 124 | 0.29 | -0.05 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 870.00 | 2.23 | 2.64 | 2.60 | +0.45 | +20.93% | 51 | 456 | 0.29 | -0.05 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 875.00 | 2.55 | 2.78 | 2.80 | +0.86 | +44.33% | 2 | 141 | 0.29 | -0.06 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 880.00 | 2.76 | 2.99 | 3.00 | +0.20 | +7.15% | 4 | 180 | 0.28 | -0.06 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 885.00 | 2.98 | 3.25 | 3.22 | +0.64 | +24.81% | 1 | 306 | 0.28 | -0.06 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 890.00 | 3.25 | 3.50 | 3.79 | +0.48 | +14.51% | 1 | 277 | 0.28 | -0.07 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 895.00 | 3.50 | 3.75 | 3.95 | +1.13 | +40.08% | 10 | 100 | 0.28 | -0.07 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 900.00 | 3.60 | 4.10 | 3.83 | +0.13 | +3.52% | 23 | 338 | 0.27 | -0.08 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 905.00 | 4.15 | 4.40 | 3.39 | 0.00 | 0.00% | 0 | 154 | 0.27 | -0.08 | 0.00 | -0.26 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 910.00 | 4.55 | 4.80 | 5.03 | +0.23 | +4.80% | 8 | 124 | 0.27 | -0.09 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 915.00 | 4.90 | 5.20 | 5.49 | +0.89 | +19.35% | 84 | 345 | 0.27 | -0.10 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 920.00 | 5.35 | 5.65 | 5.98 | +0.88 | +17.26% | 46 | 643 | 0.26 | -0.10 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 925.00 | 5.85 | 6.25 | 6.54 | +0.99 | +17.84% | 2 | 129 | 0.26 | -0.11 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 930.00 | 6.40 | 6.70 | 6.84 | +0.49 | +7.72% | 3 | 213 | 0.26 | -0.12 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 935.00 | 6.95 | 7.30 | 7.85 | +1.30 | +19.85% | 3 | 418 | 0.26 | -0.13 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 940.00 | 7.25 | 8.05 | 7.90 | +0.15 | +1.94% | 13 | 173 | 0.26 | -0.14 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 945.00 | 7.95 | 8.85 | 8.05 | 0.00 | 0.00% | 0 | 181 | 0.26 | -0.15 | 0.00 | -0.31 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 950.00 | 8.95 | 9.80 | 9.15 | +0.40 | +4.58% | 14 | 357 | 0.25 | -0.16 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 955.00 | 9.80 | 10.30 | 10.87 | +1.53 | +16.39% | 3 | 100 | 0.25 | -0.17 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 960.00 | 10.65 | 11.20 | 11.24 | +0.69 | +6.54% | 6 | 195 | 0.25 | -0.18 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 965.00 | 11.55 | 12.20 | 12.35 | +1.09 | +9.68% | 15 | 138 | 0.25 | -0.20 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 970.00 | 12.55 | 13.05 | 12.85 | +0.10 | +0.79% | 42 | 312 | 0.25 | -0.21 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 975.00 | 13.65 | 14.30 | 15.50 | +2.30 | +17.43% | 4 | 278 | 0.25 | -0.23 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 980.00 | 14.45 | 15.50 | 15.45 | +1.13 | +7.90% | 7 | 208 | 0.25 | -0.24 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 985.00 | 16.05 | 16.90 | 17.80 | +2.27 | +14.62% | 5 | 109 | 0.24 | -0.26 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 990.00 | 17.25 | 18.10 | 18.45 | +1.90 | +11.48% | 15 | 88 | 0.24 | -0.27 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 995.00 | 18.60 | 19.80 | 19.90 | +1.25 | +6.71% | 34 | 76 | 0.24 | -0.29 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,000.00 | 20.00 | 21.20 | 21.27 | +1.07 | +5.30% | 178 | 362 | 0.24 | -0.31 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,020.00 | 26.90 | 28.45 | 28.90 | +2.35 | +8.86% | 68 | 207 | 0.24 | -0.39 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,040.00 | 35.80 | 37.55 | 37.65 | +2.45 | +6.96% | 115 | 367 | 0.23 | -0.47 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,060.00 | 45.95 | 48.65 | 49.70 | +4.05 | +8.88% | 3 | 155 | 0.23 | -0.56 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,080.00 | 58.95 | 61.50 | 60.40 | +3.15 | +5.51% | 22 | 89 | 0.23 | -0.64 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,100.00 | 73.10 | 75.90 | 75.00 | 0.00 | 0.00% | 0 | 55 | 0.23 | -0.71 | 0.00 | -0.32 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 1,120.00 | 88.90 | 92.85 | 96.65 | +5.40 | +5.92% | 5 | 10 | 0.23 | -0.78 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,140.00 | 106.25 | 111.95 | 108.35 | +19.20 | +21.54% | 1 | 7 | 0.22 | -0.83 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,160.00 | 122.65 | 129.90 | 136.85 | +30.46 | +28.64% | 1 | 2 | 0.29 | -0.87 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,180.00 | 142.80 | 149.00 | 191.20 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.16 | 12/4/2024 | 2/21/2025 4:00:02 PM EST |
| 1,200.00 | 161.90 | 168.90 | 130.00 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.13 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 1,220.00 | 180.00 | 189.00 | % | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 1,240.00 | 201.15 | 208.70 | % | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 1,260.00 | 220.80 | 228.70 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 1,280.00 | 240.70 | 248.70 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 1,300.00 | 260.60 | 268.70 | 243.17 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 1,320.00 | 281.05 | 288.65 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 1,340.00 | 300.70 | 308.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 1,360.00 | 320.75 | 328.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 1,380.00 | 340.00 | 349.15 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 1,400.00 | 360.40 | 369.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 1,420.00 | 380.70 | 388.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST |