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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 494.00 | 503.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 550.00 | 484.00 | 493.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 560.00 | 474.00 | 483.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 570.00 | 464.00 | 473.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 580.00 | 454.05 | 463.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 590.00 | 444.10 | 453.95 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 600.00 | 434.15 | 444.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 610.00 | 425.00 | 434.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 620.00 | 415.00 | 424.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 630.00 | 405.00 | 414.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 640.00 | 395.00 | 404.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 650.00 | 385.00 | 394.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 660.00 | 375.10 | 384.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 670.00 | 365.00 | 374.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 680.00 | 355.00 | 364.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 690.00 | 345.00 | 354.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 700.00 | 335.00 | 344.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 710.00 | 325.05 | 334.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 720.00 | 315.40 | 324.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 730.00 | 305.05 | 314.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 740.00 | 295.15 | 304.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 750.00 | 285.80 | 294.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 760.00 | 275.45 | 284.95 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 770.00 | 266.00 | 275.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 780.00 | 256.10 | 264.00 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 790.00 | 246.20 | 254.45 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 800.00 | 236.35 | 244.55 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 810.00 | 226.50 | 234.35 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 820.00 | 216.65 | 224.80 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.14 | 2/21/2025 4:00:02 PM EST | |||
| 830.00 | 207.00 | 214.95 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.15 | 2/21/2025 4:00:02 PM EST | |||
| 840.00 | 197.00 | 205.00 | % | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.17 | 2/21/2025 4:00:02 PM EST | |||
| 850.00 | 187.20 | 195.35 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.17 | 2/21/2025 4:00:02 PM EST | |||
| 860.00 | 177.45 | 185.05 | % | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.19 | 2/21/2025 4:00:02 PM EST | |||
| 870.00 | 168.00 | 175.90 | % | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.20 | 2/21/2025 4:00:02 PM EST | |||
| 875.00 | 163.00 | 171.00 | % | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.20 | 2/21/2025 4:00:02 PM EST | |||
| 880.00 | 158.10 | 166.25 | % | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.22 | 2/21/2025 4:00:02 PM EST | |||
| 885.00 | 153.30 | 161.45 | % | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.23 | 2/21/2025 4:00:02 PM EST | |||
| 890.00 | 148.50 | 156.65 | % | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.23 | 2/21/2025 4:00:02 PM EST | |||
| 895.00 | 144.00 | 151.15 | % | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.24 | 2/21/2025 4:00:02 PM EST | |||
| 900.00 | 139.00 | 147.15 | % | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.25 | 2/21/2025 4:00:02 PM EST | |||
| 905.00 | 134.60 | 141.80 | % | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.25 | 2/21/2025 4:00:02 PM EST | |||
| 910.00 | 129.95 | 137.65 | % | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.26 | 2/21/2025 4:00:02 PM EST | |||
| 915.00 | 125.15 | 133.00 | % | 0 | 0 | 0.30 | 0.92 | 0.00 | -0.27 | 2/21/2025 4:00:02 PM EST | |||
| 920.00 | 120.50 | 127.35 | % | 0 | 0 | 0.32 | 0.91 | 0.00 | -0.28 | 2/21/2025 4:00:02 PM EST | |||
| 925.00 | 116.10 | 123.85 | % | 0 | 0 | 0.27 | 0.91 | 0.00 | -0.29 | 2/21/2025 4:00:02 PM EST | |||
| 930.00 | 111.70 | 118.45 | 113.90 | % | 4 | 0 | 0.27 | 0.90 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 935.00 | 106.50 | 113.75 | % | 0 | 0 | 0.27 | 0.89 | 0.00 | -0.31 | 2/21/2025 4:00:02 PM EST | |||
| 940.00 | 102.95 | 109.30 | % | 0 | 0 | 0.27 | 0.88 | 0.00 | -0.32 | 2/21/2025 4:00:02 PM EST | |||
| 945.00 | 98.00 | 103.65 | % | 0 | 0 | 0.26 | 0.87 | 0.00 | -0.33 | 2/21/2025 4:00:02 PM EST | |||
| 950.00 | 94.55 | 99.85 | % | 0 | 0 | 0.27 | 0.86 | 0.00 | -0.34 | 2/21/2025 4:00:02 PM EST | |||
| 955.00 | 90.50 | 96.70 | % | 0 | 0 | 0.27 | 0.84 | 0.00 | -0.35 | 2/21/2025 4:00:02 PM EST | |||
| 960.00 | 86.60 | 90.75 | 125.70 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.83 | 0.00 | -0.36 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 965.00 | 82.25 | 88.95 | % | 0 | 0 | 0.27 | 0.82 | 0.00 | -0.37 | 2/21/2025 4:00:02 PM EST | |||
| 970.00 | 76.75 | 82.75 | 75.23 | % | 1 | 0 | 0.25 | 0.80 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 975.00 | 74.45 | 79.65 | % | 0 | 0 | 0.26 | 0.79 | 0.00 | -0.39 | 2/21/2025 4:00:02 PM EST | |||
| 980.00 | 71.45 | 74.80 | 107.50 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.77 | 0.00 | -0.40 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 985.00 | 66.95 | 70.25 | 80.65 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.75 | 0.00 | -0.41 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 990.00 | 64.10 | 66.35 | % | 0 | 0 | 0.26 | 0.73 | 0.00 | -0.42 | 2/21/2025 4:00:02 PM EST | |||
| 995.00 | 59.70 | 64.30 | % | 0 | 0 | 0.25 | 0.71 | 0.00 | -0.43 | 2/21/2025 4:00:02 PM EST | |||
| 1,000.00 | 57.35 | 59.95 | 53.94 | -24.11 | -30.89% | 1 | 2 | 0.26 | 0.69 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,005.00 | 53.65 | 56.35 | 82.22 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.67 | 0.00 | -0.44 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 1,010.00 | 50.30 | 52.50 | % | 0 | 0 | 0.25 | 0.65 | 0.00 | -0.45 | 2/21/2025 4:00:02 PM EST | |||
| 1,015.00 | 47.10 | 49.90 | 51.71 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.63 | 0.00 | -0.45 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 1,020.00 | 44.10 | 46.60 | 74.90 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.61 | 0.00 | -0.46 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 1,025.00 | 40.95 | 43.85 | 39.54 | -6.16 | -13.48% | 3 | 1 | 0.25 | 0.58 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,030.00 | 38.10 | 40.20 | 34.00 | -7.65 | -18.37% | 16 | 3 | 0.24 | 0.56 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,035.00 | 35.35 | 37.65 | 29.91 | -8.40 | -21.93% | 5 | 2 | 0.24 | 0.54 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,040.00 | 32.85 | 35.40 | 28.50 | -6.50 | -18.58% | 6 | 12 | 0.24 | 0.51 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,045.00 | 30.45 | 33.20 | 33.45 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.49 | 0.00 | -0.45 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 1,050.00 | 28.15 | 30.40 | 28.12 | -1.12 | -3.83% | 3 | 44 | 0.24 | 0.47 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,055.00 | 25.95 | 28.25 | 26.12 | -13.45 | -33.99% | 1 | 7 | 0.24 | 0.44 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,060.00 | 24.00 | 26.25 | 20.94 | -7.25 | -25.72% | 1 | 7 | 0.24 | 0.42 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,065.00 | 22.10 | 24.20 | 19.35 | -6.61 | -25.47% | 2 | 15 | 0.24 | 0.40 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,070.00 | 19.85 | 22.25 | 30.72 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.37 | 0.00 | -0.42 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,075.00 | 18.45 | 19.80 | 18.62 | -1.93 | -9.40% | 2 | 10 | 0.24 | 0.35 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,080.00 | 16.90 | 18.70 | 14.93 | -3.85 | -20.51% | 3 | 11 | 0.24 | 0.33 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,085.00 | 15.15 | 18.10 | 13.71 | -3.29 | -19.36% | 1 | 7 | 0.24 | 0.31 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,090.00 | 14.00 | 15.60 | 13.20 | -4.75 | -26.47% | 10 | 8 | 0.24 | 0.29 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,095.00 | 11.65 | 14.15 | 21.85 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.27 | 0.00 | -0.36 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,100.00 | 10.45 | 12.55 | 12.22 | -1.77 | -12.66% | 8 | 7 | 0.24 | 0.25 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,105.00 | 9.35 | 11.90 | 9.78 | -9.22 | -48.53% | 2 | 2 | 0.24 | 0.23 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,110.00 | 9.45 | 10.75 | 11.65 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.22 | 0.00 | -0.31 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 1,115.00 | 8.55 | 9.85 | 7.10 | -6.31 | -47.06% | 3 | 1 | 0.24 | 0.20 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,120.00 | 6.60 | 8.95 | 6.50 | % | 3 | 0 | 0.24 | 0.19 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 1,125.00 | 7.00 | 8.30 | % | 0 | 0 | 0.24 | 0.17 | 0.00 | -0.27 | 2/21/2025 4:00:02 PM EST | |||
| 1,130.00 | 6.30 | 7.60 | 5.33 | -2.29 | -30.06% | 2 | 2 | 0.24 | 0.16 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,135.00 | 5.40 | 7.05 | 11.71 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.15 | 0.00 | -0.25 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 1,140.00 | 5.10 | 5.95 | 4.55 | -1.42 | -23.79% | 2 | 3 | 0.24 | 0.13 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,145.00 | 4.55 | 5.60 | 9.62 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.12 | 0.00 | -0.22 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,150.00 | 3.95 | 5.05 | 3.57 | -1.69 | -32.13% | 1 | 5 | 0.24 | 0.11 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,160.00 | 2.79 | 4.20 | 3.07 | -0.96 | -23.83% | 1 | 2 | 0.24 | 0.10 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,170.00 | 2.39 | 4.45 | 6.07 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.08 | 0.00 | -0.16 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,180.00 | 1.98 | 2.95 | 1.97 | -3.25 | -62.27% | 13 | 4 | 0.24 | 0.07 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,190.00 | 1.74 | 2.90 | % | 0 | 0 | 0.25 | 0.06 | 0.00 | -0.13 | 2/21/2025 4:00:02 PM EST | |||
| 1,200.00 | 0.94 | 2.69 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.05 | 0.00 | -0.11 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,210.00 | 0.70 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.04 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 1,220.00 | 0.28 | 2.30 | % | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 1,230.00 | 0.13 | 2.09 | 2.14 | 0.00 | 0.00% | 0 | 34 | 0.25 | 0.03 | 0.00 | -0.08 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 1,240.00 | 0.01 | 1.93 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 1,250.00 | 0.00 | 1.78 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 1,260.00 | 0.00 | 1.65 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 1,270.00 | 0.00 | 1.54 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 1,280.00 | 0.00 | 1.45 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 1,290.00 | 0.00 | 1.37 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 1,300.00 | 0.00 | 1.30 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 1,310.00 | 0.00 | 1.24 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 2.97 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 550.00 | 0.00 | 4.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 560.00 | 0.00 | 3.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 570.00 | 0.00 | 4.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 580.00 | 0.00 | 2.97 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 590.00 | 0.00 | 2.97 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 600.00 | 0.00 | 3.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 610.00 | 0.00 | 3.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 620.00 | 0.00 | 3.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 630.00 | 0.00 | 3.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 640.00 | 0.00 | 3.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 650.00 | 0.00 | 3.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 660.00 | 0.00 | 3.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 670.00 | 0.00 | 3.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 680.00 | 0.00 | 3.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 690.00 | 0.00 | 3.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 700.00 | 0.00 | 3.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 710.00 | 0.00 | 3.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 720.00 | 0.00 | 3.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 730.00 | 0.00 | 3.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 740.00 | 0.00 | 3.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 750.00 | 0.00 | 3.45 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 760.00 | 0.00 | 3.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 770.00 | 0.01 | 4.90 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 780.00 | 0.00 | 1.30 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 790.00 | 0.00 | 1.37 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 800.00 | 0.00 | 1.46 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.11 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 810.00 | 0.00 | 1.56 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.12 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 820.00 | 0.24 | 1.36 | % | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.14 | 2/21/2025 4:00:02 PM EST | |||
| 830.00 | 0.36 | 1.49 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.02 | 0.00 | -0.15 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 840.00 | 0.16 | 1.98 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.02 | 0.00 | -0.17 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 850.00 | 0.66 | 1.81 | 1.13 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.02 | 0.00 | -0.17 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 860.00 | 0.56 | 1.80 | 1.66 | % | 3 | 0 | 0.30 | -0.03 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 870.00 | 1.22 | 2.21 | 1.75 | +0.23 | +15.14% | 2 | 3 | 0.31 | -0.04 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 875.00 | 1.47 | 2.37 | % | 0 | 0 | 0.30 | -0.04 | 0.00 | -0.20 | 2/21/2025 4:00:02 PM EST | |||
| 880.00 | 1.15 | 2.54 | % | 0 | 0 | 0.29 | -0.04 | 0.00 | -0.22 | 2/21/2025 4:00:02 PM EST | |||
| 885.00 | 1.14 | 2.40 | 2.12 | % | 1 | 0 | 0.28 | -0.05 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 890.00 | 1.41 | 2.80 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.05 | 0.00 | -0.23 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 895.00 | 1.54 | 2.87 | % | 0 | 0 | 0.28 | -0.06 | 0.00 | -0.24 | 2/21/2025 4:00:02 PM EST | |||
| 900.00 | 2.00 | 3.05 | 3.00 | +1.78 | +145.91% | 4 | 3 | 0.28 | -0.06 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 905.00 | 2.50 | 3.35 | % | 0 | 0 | 0.28 | -0.07 | 0.00 | -0.25 | 2/21/2025 4:00:02 PM EST | |||
| 910.00 | 2.42 | 4.60 | 3.15 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.07 | 0.00 | -0.26 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 915.00 | 3.00 | 4.00 | 4.00 | +0.70 | +21.22% | 2 | 100 | 0.27 | -0.08 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 920.00 | 3.65 | 4.30 | 3.75 | 0.00 | 0.00% | 0 | 62 | 0.27 | -0.09 | 0.00 | -0.28 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 925.00 | 3.95 | 4.75 | 5.00 | +0.67 | +15.48% | 1 | 20 | 0.27 | -0.09 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 930.00 | 4.30 | 5.15 | 5.20 | +1.75 | +50.73% | 22 | 40 | 0.27 | -0.10 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 935.00 | 4.70 | 5.70 | 5.12 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.11 | 0.00 | -0.31 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 940.00 | 5.40 | 6.30 | 6.55 | +0.88 | +15.52% | 3 | 3 | 0.27 | -0.12 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 945.00 | 6.00 | 6.85 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.13 | 0.00 | -0.33 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 950.00 | 6.55 | 7.55 | 7.63 | +0.98 | +14.74% | 2 | 3 | 0.26 | -0.14 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 955.00 | 6.20 | 8.20 | 8.15 | +1.02 | +14.31% | 11 | 1 | 0.26 | -0.16 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 960.00 | 8.00 | 9.00 | 9.02 | +1.42 | +18.69% | 2 | 6 | 0.26 | -0.17 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 965.00 | 8.80 | 9.85 | 9.77 | % | 12 | 0 | 0.26 | -0.18 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 970.00 | 9.45 | 10.80 | 10.33 | +0.33 | +3.30% | 2 | 26 | 0.25 | -0.20 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 975.00 | 9.65 | 13.25 | 12.45 | +1.65 | +15.28% | 1 | 22 | 0.25 | -0.21 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 980.00 | 11.65 | 12.95 | 13.57 | +2.65 | +24.27% | 1 | 26 | 0.25 | -0.23 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 985.00 | 13.05 | 14.30 | 13.25 | 0.00 | 0.00% | 0 | 22 | 0.25 | -0.25 | 0.00 | -0.41 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 990.00 | 13.90 | 15.55 | 16.11 | +2.82 | +21.22% | 1 | 22 | 0.25 | -0.27 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 995.00 | 15.25 | 16.95 | 16.56 | +1.09 | +7.05% | 6 | 29 | 0.25 | -0.29 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,000.00 | 16.55 | 18.50 | 18.30 | +1.50 | +8.93% | 26 | 38 | 0.24 | -0.31 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,005.00 | 18.50 | 20.10 | 18.50 | 0.00 | 0.00% | 0 | 14 | 0.24 | -0.33 | 0.00 | -0.44 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 1,010.00 | 19.70 | 21.90 | 22.10 | +2.05 | +10.23% | 1 | 3 | 0.24 | -0.35 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,015.00 | 21.75 | 23.70 | 21.73 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.37 | 0.00 | -0.45 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 1,020.00 | 23.45 | 25.80 | 27.73 | +4.98 | +21.89% | 2 | 4 | 0.24 | -0.39 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,025.00 | 25.50 | 27.70 | 30.03 | +5.81 | +23.99% | 4 | 3 | 0.24 | -0.42 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,030.00 | 27.65 | 30.05 | 32.35 | +11.09 | +52.17% | 9 | 3 | 0.24 | -0.44 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,035.00 | 29.70 | 32.35 | 32.44 | +2.54 | +8.50% | 2 | 16 | 0.24 | -0.46 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,040.00 | 32.30 | 34.80 | 36.41 | +5.17 | +16.55% | 4 | 7 | 0.24 | -0.49 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,045.00 | 35.40 | 37.45 | 35.02 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.51 | 0.00 | -0.45 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 1,050.00 | 36.95 | 40.00 | 40.62 | +1.92 | +4.97% | 2 | 8 | 0.23 | -0.53 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,055.00 | 40.50 | 42.85 | 47.21 | +16.21 | +52.29% | 1 | 9 | 0.23 | -0.56 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,060.00 | 42.10 | 47.40 | 46.47 | +13.18 | +39.60% | 25 | 48 | 0.23 | -0.58 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,065.00 | 46.05 | 48.95 | 36.40 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.60 | 0.00 | -0.43 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,070.00 | 48.80 | 53.10 | 41.17 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.63 | 0.00 | -0.42 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 1,075.00 | 52.40 | 56.10 | 43.61 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.65 | 0.00 | -0.41 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 1,080.00 | 55.85 | 60.10 | 44.95 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.67 | 0.00 | -0.40 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,085.00 | 59.45 | 62.90 | 45.75 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.69 | 0.00 | -0.38 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,090.00 | 63.60 | 66.90 | % | 0 | 0 | 0.23 | -0.71 | 0.00 | -0.37 | 2/21/2025 4:00:02 PM EST | |||
| 1,095.00 | 66.35 | 72.05 | 54.40 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.73 | 0.00 | -0.36 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,100.00 | 70.50 | 76.40 | 57.10 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.75 | 0.00 | -0.34 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,105.00 | 74.40 | 79.45 | 58.65 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.77 | 0.00 | -0.33 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,110.00 | 77.30 | 84.10 | 83.30 | % | 2 | 0 | 0.23 | -0.78 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 1,115.00 | 81.35 | 88.40 | 81.30 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.80 | 0.00 | -0.30 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 1,120.00 | 86.70 | 92.55 | 71.55 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.81 | 0.00 | -0.29 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,125.00 | 90.35 | 97.20 | 97.95 | +7.70 | +8.54% | 1 | 1 | 0.23 | -0.83 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1,130.00 | 95.50 | 101.90 | % | 0 | 0 | 0.24 | -0.84 | 0.00 | -0.26 | 2/21/2025 4:00:02 PM EST | |||
| 1,135.00 | 98.90 | 105.70 | % | 0 | 0 | 0.28 | -0.85 | 0.00 | -0.25 | 2/21/2025 4:00:02 PM EST | |||
| 1,140.00 | 104.05 | 110.60 | 87.45 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.87 | 0.00 | -0.23 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 1,145.00 | 107.80 | 115.05 | % | 0 | 0 | 0.29 | -0.88 | 0.00 | -0.22 | 2/21/2025 4:00:02 PM EST | |||
| 1,150.00 | 112.35 | 119.70 | % | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.21 | 2/21/2025 4:00:02 PM EST | |||
| 1,160.00 | 122.00 | 129.30 | % | 0 | 0 | 0.31 | -0.90 | 0.00 | -0.19 | 2/21/2025 4:00:02 PM EST | |||
| 1,170.00 | 131.30 | 139.00 | 131.10 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.92 | 0.00 | -0.16 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 1,180.00 | 140.70 | 149.00 | 128.70 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.15 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 1,190.00 | 150.55 | 158.85 | % | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.13 | 2/21/2025 4:00:02 PM EST | |||
| 1,200.00 | 160.00 | 169.00 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 1,210.00 | 170.00 | 179.00 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 1,220.00 | 180.00 | 189.00 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 1,230.00 | 190.00 | 199.00 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 1,240.00 | 200.00 | 209.00 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 1,250.00 | 210.00 | 219.00 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 1,260.00 | 220.00 | 229.00 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 1,270.00 | 230.00 | 239.00 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 1,280.00 | 240.00 | 249.00 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 1,290.00 | 250.00 | 259.00 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 1,300.00 | 260.00 | 269.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 1,310.00 | 270.00 | 279.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST |