Options Chain for COSTCO WHSL CORP NEW COM (COST) - $1,008.30 as of 5/5/2025 2:48:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 757.50 | 765.15 | 665.60 | 0.00 | 0.00% | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 265.00 | 747.45 | 755.25 | % | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 275.00 | 737.50 | 745.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 285.00 | 727.55 | 735.35 | % | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 295.00 | 717.70 | 725.35 | 665.33 | 0.00 | 0.00% | 0 | 9 | 1.85 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 4:00:04 PM EST |
| 305.00 | 707.70 | 715.50 | 597.48 | 0.00 | 0.00% | 0 | 13 | 1.80 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 315.00 | 697.50 | 705.55 | 633.48 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 4:00:04 PM EST |
| 325.00 | 687.80 | 695.60 | 642.91 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 4:00:04 PM EST |
| 330.00 | 682.85 | 690.65 | 681.32 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 4:00:04 PM EST |
| 335.00 | 677.95 | 685.65 | 718.16 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:04 PM EST |
| 340.00 | 672.70 | 680.70 | 620.85 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 4:00:04 PM EST |
| 345.00 | 667.95 | 675.75 | 592.00 | 0.00 | 0.00% | 0 | 11 | 1.63 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:04 PM EST |
| 350.00 | 663.00 | 670.75 | 436.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 5/5/2025 4:00:04 PM EST |
| 355.00 | 658.00 | 665.80 | 604.10 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 360.00 | 653.05 | 660.85 | 370.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 5/5/2025 4:00:04 PM EST |
| 365.00 | 648.15 | 655.85 | 638.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 370.00 | 643.10 | 650.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 375.00 | 638.00 | 645.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 380.00 | 633.00 | 640.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 385.00 | 627.95 | 635.95 | 526.25 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 390.00 | 623.00 | 631.05 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 395.00 | 618.25 | 625.95 | 542.10 | 0.00 | 0.00% | 0 | 25 | 1.45 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:04 PM EST |
| 400.00 | 613.35 | 621.10 | 654.00 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:04 PM EST |
| 405.00 | 608.45 | 616.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 410.00 | 603.35 | 611.05 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 415.00 | 598.40 | 606.10 | 479.15 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 5/5/2025 4:00:04 PM EST |
| 420.00 | 593.20 | 601.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 425.00 | 588.20 | 596.25 | 490.25 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 5/5/2025 4:00:04 PM EST |
| 430.00 | 583.50 | 591.30 | 624.00 | 0.00 | 0.00% | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:04 PM EST |
| 435.00 | 578.30 | 586.25 | % | 0 | 7 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 440.00 | 573.55 | 581.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 445.00 | 568.35 | 577.00 | 465.00 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 450.00 | 563.40 | 571.35 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 455.00 | 558.65 | 566.35 | % | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 460.00 | 553.45 | 561.40 | 578.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:04 PM EST |
| 465.00 | 548.35 | 556.50 | 286.49 | 0.00 | 0.00% | 0 | 11 | 1.22 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/5/2025 4:00:04 PM EST |
| 470.00 | 543.65 | 551.55 | 495.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:04 PM EST |
| 475.00 | 538.80 | 546.55 | 237.50 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 5/5/2025 4:00:04 PM EST |
| 480.00 | 533.80 | 541.60 | 344.14 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 5/5/2025 4:00:04 PM EST |
| 485.00 | 528.75 | 536.60 | 430.10 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 5/5/2025 4:00:04 PM EST |
| 490.00 | 523.70 | 531.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 495.00 | 518.85 | 526.70 | % | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 500.00 | 513.95 | 521.70 | 442.00 | 0.00 | 0.00% | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:04 PM EST |
| 505.00 | 509.05 | 516.80 | 392.85 | 0.00 | 0.00% | 0 | 12 | 1.11 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 510.00 | 504.05 | 511.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 515.00 | 499.15 | 506.85 | 414.35 | 0.00 | 0.00% | 0 | 16 | 1.09 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:04 PM EST |
| 520.00 | 494.10 | 501.85 | 406.60 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 4:00:04 PM EST |
| 525.00 | 489.25 | 496.85 | 531.50 | 0.00 | 0.00% | 0 | 12 | 1.05 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:04 PM EST |
| 530.00 | 484.20 | 491.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 535.00 | 479.25 | 487.05 | 459.71 | 0.00 | 0.00% | 0 | 22 | 1.02 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 540.00 | 474.05 | 481.95 | 347.00 | 0.00 | 0.00% | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 5/5/2025 4:00:04 PM EST |
| 545.00 | 469.35 | 477.10 | 457.43 | 0.00 | 0.00% | 0 | 10 | 1.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 550.00 | 464.35 | 472.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 555.00 | 459.40 | 467.10 | 437.65 | 0.00 | 0.00% | 0 | 27 | 0.98 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 560.00 | 454.20 | 462.20 | 432.93 | 0.00 | 0.00% | 0 | 9 | 0.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 565.00 | 449.45 | 457.15 | 415.15 | 0.00 | 0.00% | 0 | 16 | 0.95 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 570.00 | 444.50 | 452.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 575.00 | 439.30 | 446.60 | 426.65 | 0.00 | 0.00% | 0 | 53 | 0.90 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 580.00 | 434.20 | 442.40 | 324.65 | 0.00 | 0.00% | 0 | 16 | 0.92 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 5/5/2025 4:00:04 PM EST |
| 585.00 | 430.40 | 436.45 | 401.35 | 0.00 | 0.00% | 0 | 43 | 0.87 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 590.00 | 424.75 | 432.45 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 595.00 | 420.50 | 426.40 | 425.00 | 0.00 | 0.00% | 0 | 103 | 0.84 | 1.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 600.00 | 414.85 | 422.50 | 358.95 | 0.00 | 0.00% | 0 | 21 | 0.88 | 1.00 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 4:00:04 PM EST |
| 605.00 | 409.80 | 417.60 | 329.50 | 0.00 | 0.00% | 0 | 72 | 0.87 | 1.00 | 0.00 | -0.02 | 3/31/2025 | 5/5/2025 4:00:04 PM EST |
| 610.00 | 404.85 | 412.65 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 615.00 | 399.95 | 407.70 | 362.39 | 0.00 | 0.00% | 0 | 17 | 0.85 | 1.00 | 0.00 | -0.04 | 11/27/2024 | 5/5/2025 4:00:04 PM EST |
| 620.00 | 394.95 | 402.75 | 273.65 | 0.00 | 0.00% | 0 | 10 | 0.84 | 1.00 | 0.00 | -0.04 | 3/14/2025 | 5/5/2025 4:00:04 PM EST |
| 625.00 | 389.85 | 398.00 | 384.00 | 0.00 | 0.00% | 0 | 195 | 0.84 | 1.00 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 630.00 | 385.05 | 392.85 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 635.00 | 379.75 | 387.45 | 349.98 | 0.00 | 0.00% | 0 | 40 | 0.78 | 1.00 | 0.00 | -0.07 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 640.00 | 375.15 | 382.95 | 274.00 | 0.00 | 0.00% | 0 | 19 | 0.79 | 1.00 | 0.00 | -0.07 | 3/14/2025 | 5/5/2025 4:00:04 PM EST |
| 645.00 | 371.00 | 377.45 | 274.00 | 0.00 | 0.00% | 0 | 139 | 0.76 | 1.00 | 0.00 | -0.09 | 3/18/2025 | 5/5/2025 4:00:04 PM EST |
| 650.00 | 365.25 | 373.05 | 353.81 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 655.00 | 360.35 | 368.15 | 283.35 | 0.00 | 0.00% | 0 | 27 | 0.76 | 1.00 | 0.00 | -0.09 | 3/26/2025 | 5/5/2025 4:00:04 PM EST |
| 660.00 | 355.45 | 363.20 | 313.62 | 0.00 | 0.00% | 0 | 28 | 0.75 | 1.00 | 0.00 | -0.09 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 665.00 | 350.90 | 357.85 | 317.89 | 0.00 | 0.00% | 0 | 175 | 0.72 | 1.00 | 0.00 | -0.10 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 670.00 | 345.50 | 353.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 675.00 | 341.65 | 347.95 | 329.98 | 0.00 | 0.00% | 0 | 143 | 0.70 | 1.00 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 680.00 | 336.65 | 342.80 | 238.77 | 0.00 | 0.00% | 0 | 10 | 0.69 | 1.00 | 0.00 | -0.10 | 3/19/2025 | 5/5/2025 4:00:04 PM EST |
| 685.00 | 331.80 | 337.60 | 285.99 | 0.00 | 0.00% | 0 | 201 | 0.67 | 0.99 | 0.00 | -0.11 | 4/3/2025 | 5/5/2025 4:00:04 PM EST |
| 690.00 | 325.85 | 333.55 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 695.00 | 322.10 | 328.30 | 314.64 | 0.00 | 0.00% | 0 | 70 | 0.67 | 0.99 | 0.00 | -0.11 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 700.00 | 316.95 | 322.95 | 284.30 | 0.00 | 0.00% | 0 | 215 | 0.65 | 0.99 | 0.00 | -0.11 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 705.00 | 310.95 | 318.35 | 292.45 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.99 | 0.00 | -0.12 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 710.00 | 306.05 | 313.85 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 715.00 | 301.15 | 308.50 | 215.00 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.99 | 0.00 | -0.13 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 720.00 | 296.95 | 303.90 | 206.25 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.99 | 0.00 | -0.14 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 725.00 | 292.50 | 298.55 | 258.48 | 0.00 | 0.00% | 0 | 181 | 0.61 | 0.99 | 0.00 | -0.14 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 730.00 | 286.40 | 294.15 | 264.38 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.15 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 735.00 | 281.55 | 289.30 | 193.15 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.99 | 0.00 | -0.15 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 740.00 | 277.30 | 284.40 | 187.11 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.98 | 0.00 | -0.15 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 745.00 | 271.65 | 279.45 | 261.30 | 0.00 | 0.00% | 0 | 38 | 0.60 | 0.98 | 0.00 | -0.17 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 750.00 | 266.75 | 274.55 | 232.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.17 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 755.00 | 263.00 | 269.30 | 231.74 | 0.00 | 0.00% | 0 | 50 | 0.57 | 0.98 | 0.00 | -0.18 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 760.00 | 258.05 | 264.05 | 212.35 | 0.00 | 0.00% | 0 | 45 | 0.55 | 0.98 | 0.00 | -0.18 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 765.00 | 253.15 | 259.50 | 172.07 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.97 | 0.00 | -0.18 | 3/24/2025 | 5/5/2025 4:00:04 PM EST |
| 770.00 | 247.25 | 255.05 | 146.28 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.97 | 0.00 | -0.20 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 775.00 | 242.40 | 250.10 | 159.05 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.97 | 0.00 | -0.20 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 780.00 | 238.30 | 244.70 | 161.50 | 0.00 | 0.00% | 0 | 66 | 0.52 | 0.97 | 0.00 | -0.20 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 785.00 | 232.70 | 239.95 | 148.85 | 0.00 | 0.00% | 0 | 27 | 0.52 | 0.97 | 0.00 | -0.21 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 790.00 | 227.70 | 235.50 | 207.81 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.96 | 0.00 | -0.22 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 795.00 | 223.00 | 230.65 | 200.00 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.96 | 0.00 | -0.22 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 800.00 | 219.15 | 225.00 | 223.00 | +11.48 | +5.43% | 1 | 557 | 0.49 | 0.96 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 805.00 | 214.10 | 220.95 | 192.17 | 0.00 | 0.00% | 0 | 61 | 0.50 | 0.96 | 0.00 | -0.24 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 810.00 | 208.25 | 215.90 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.24 | 5/5/2025 4:00:04 PM EST | |||
| 815.00 | 204.70 | 210.30 | 199.23 | +28.73 | +16.85% | 4 | 56 | 0.37 | 0.95 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 820.00 | 199.85 | 205.70 | 203.13 | +18.93 | +10.28% | 1 | 101 | 0.37 | 0.95 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 825.00 | 194.00 | 201.65 | 142.52 | 0.00 | 0.00% | 0 | 79 | 0.47 | 0.94 | 0.00 | -0.26 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 830.00 | 189.00 | 196.80 | 166.60 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.94 | 0.00 | -0.27 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 835.00 | 185.15 | 191.25 | 165.00 | 0.00 | 0.00% | 0 | 195 | 0.36 | 0.94 | 0.00 | -0.28 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 840.00 | 180.55 | 186.45 | 175.95 | 0.00 | 0.00% | 0 | 131 | 0.36 | 0.93 | 0.00 | -0.29 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 845.00 | 175.65 | 181.70 | 169.79 | +6.31 | +3.86% | 1 | 198 | 0.36 | 0.93 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 850.00 | 169.90 | 177.75 | 160.25 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.93 | 0.00 | -0.30 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 855.00 | 166.25 | 172.20 | 140.05 | 0.00 | 0.00% | 0 | 86 | 0.36 | 0.92 | 0.00 | -0.30 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 860.00 | 160.15 | 167.50 | 155.44 | 0.00 | 0.00% | 0 | 151 | 0.31 | 0.92 | 0.00 | -0.31 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 865.00 | 156.70 | 163.00 | 136.64 | 0.00 | 0.00% | 0 | 291 | 0.35 | 0.91 | 0.00 | -0.32 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 870.00 | 151.05 | 158.95 | 129.20 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.91 | 0.00 | -0.32 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 875.00 | 147.50 | 154.00 | 124.12 | 0.00 | 0.00% | 0 | 75 | 0.35 | 0.90 | 0.00 | -0.33 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 880.00 | 143.65 | 148.05 | 142.58 | 0.00 | 0.00% | 0 | 335 | 0.34 | 0.90 | 0.00 | -0.33 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 885.00 | 139.25 | 143.20 | 107.04 | 0.00 | 0.00% | 0 | 89 | 0.34 | 0.89 | 0.00 | -0.34 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 890.00 | 134.50 | 138.30 | 133.72 | 0.00 | 0.00% | 0 | 245 | 0.33 | 0.89 | 0.00 | -0.35 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 895.00 | 130.60 | 133.55 | 131.15 | +2.98 | +2.33% | 14 | 140 | 0.33 | 0.88 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 900.00 | 126.00 | 129.05 | 127.75 | +3.40 | +2.74% | 6 | 339 | 0.33 | 0.87 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 905.00 | 121.45 | 124.70 | 123.37 | +3.52 | +2.94% | 13 | 414 | 0.32 | 0.86 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 910.00 | 116.60 | 120.05 | 120.55 | +5.30 | +4.60% | 21 | 205 | 0.32 | 0.86 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 915.00 | 111.30 | 116.00 | 116.15 | +5.77 | +5.23% | 4 | 114 | 0.31 | 0.85 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 920.00 | 107.75 | 111.75 | 111.98 | +5.63 | +5.30% | 4 | 331 | 0.31 | 0.84 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 925.00 | 103.15 | 107.45 | 103.00 | 0.00 | 0.00% | 0 | 267 | 0.31 | 0.83 | 0.00 | -0.39 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 930.00 | 97.80 | 103.40 | 103.48 | +18.53 | +21.82% | 2 | 163 | 0.30 | 0.82 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 935.00 | 93.10 | 99.20 | 97.60 | 0.00 | 0.00% | 0 | 27 | 0.29 | 0.81 | 0.00 | -0.40 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 940.00 | 91.20 | 94.80 | 92.67 | +2.06 | +2.28% | 1 | 413 | 0.30 | 0.80 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 945.00 | 84.95 | 91.15 | 88.95 | -4.05 | -4.36% | 3 | 889 | 0.29 | 0.79 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 950.00 | 83.30 | 87.20 | 86.08 | +3.58 | +4.34% | 3 | 90 | 0.30 | 0.77 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 955.00 | 79.70 | 83.15 | 80.29 | +0.51 | +0.64% | 1 | 125 | 0.29 | 0.76 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 960.00 | 75.80 | 79.30 | 78.90 | +2.09 | +2.73% | 2 | 664 | 0.29 | 0.75 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 965.00 | 72.00 | 75.85 | 69.85 | +1.23 | +1.80% | 1 | 389 | 0.29 | 0.73 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 970.00 | 68.40 | 72.15 | 70.00 | +1.85 | +2.72% | 7 | 55 | 0.29 | 0.71 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 975.00 | 64.90 | 68.60 | 67.21 | +5.78 | +9.41% | 2 | 71 | 0.29 | 0.70 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 980.00 | 60.20 | 64.80 | 63.30 | +2.10 | +3.44% | 34 | 547 | 0.28 | 0.68 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 985.00 | 58.15 | 61.50 | 59.10 | +1.40 | +2.43% | 11 | 397 | 0.28 | 0.66 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 990.00 | 54.70 | 59.35 | 56.70 | +2.29 | +4.21% | 3 | 82 | 0.28 | 0.64 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 995.00 | 50.70 | 55.10 | 53.25 | +0.95 | +1.82% | 7 | 76 | 0.28 | 0.62 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,000.00 | 47.30 | 51.85 | 51.00 | +2.02 | +4.13% | 69 | 1,347 | 0.27 | 0.60 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,005.00 | 44.75 | 47.70 | 47.15 | +1.97 | +4.36% | 11 | 607 | 0.27 | 0.58 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,010.00 | 40.35 | 45.90 | 44.88 | +2.03 | +4.74% | 35 | 96 | 0.27 | 0.56 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,015.00 | 39.75 | 43.10 | 41.50 | +1.93 | +4.88% | 24 | 64 | 0.27 | 0.54 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,020.00 | 37.05 | 39.50 | 39.30 | +3.34 | +9.29% | 56 | 621 | 0.26 | 0.52 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,025.00 | 34.45 | 37.60 | 36.34 | +1.89 | +5.49% | 48 | 441 | 0.27 | 0.50 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,030.00 | 32.35 | 35.00 | 33.45 | +1.57 | +4.93% | 14 | 41 | 0.26 | 0.48 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,035.00 | 29.55 | 32.75 | 31.62 | +4.63 | +17.16% | 5 | 12 | 0.26 | 0.46 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,040.00 | 28.60 | 30.35 | 28.70 | +0.80 | +2.87% | 118 | 1,423 | 0.26 | 0.44 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,045.00 | 25.40 | 28.60 | 26.75 | -0.25 | -0.93% | 4 | 13 | 0.26 | 0.42 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,050.00 | 23.00 | 25.55 | 24.60 | +1.10 | +4.69% | 17 | 92 | 0.25 | 0.40 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,055.00 | 21.65 | 23.85 | 22.89 | +2.07 | +9.95% | 14 | 16 | 0.26 | 0.38 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,060.00 | 19.85 | 22.20 | 21.00 | +0.95 | +4.74% | 8 | 737 | 0.25 | 0.36 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,065.00 | 18.15 | 20.60 | 18.78 | +0.28 | +1.52% | 12 | 139 | 0.25 | 0.34 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,070.00 | 16.25 | 18.75 | 15.90 | +1.25 | +8.54% | 3 | 74 | 0.25 | 0.32 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,075.00 | 15.00 | 17.35 | 15.64 | +1.16 | +8.02% | 3 | 49 | 0.25 | 0.30 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,080.00 | 13.65 | 14.90 | 14.50 | +1.30 | +9.85% | 86 | 847 | 0.25 | 0.28 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,100.00 | 8.90 | 10.00 | 9.40 | +1.05 | +12.58% | 53 | 965 | 0.24 | 0.21 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,120.00 | 5.35 | 6.20 | 6.15 | +0.35 | +6.04% | 48 | 505 | 0.23 | 0.14 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,140.00 | 3.10 | 4.25 | 3.75 | +0.20 | +5.64% | 24 | 542 | 0.23 | 0.09 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,160.00 | 2.21 | 2.60 | 2.40 | -0.12 | -4.77% | 28 | 2,056 | 0.23 | 0.06 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,180.00 | 0.71 | 1.84 | 1.52 | -0.28 | -15.56% | 1 | 327 | 0.23 | 0.03 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,200.00 | 0.75 | 1.16 | 1.13 | +0.09 | +8.66% | 4 | 1,132 | 0.24 | 0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,220.00 | 0.29 | 1.77 | 0.80 | +0.17 | +26.99% | 5 | 272 | 0.25 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,240.00 | 0.17 | 1.52 | 0.45 | 0.00 | 0.00% | 0 | 84 | 0.26 | 0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 1,260.00 | 0.10 | 0.95 | 0.40 | -0.10 | -20.00% | 2 | 2,822 | 0.24 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,280.00 | 0.07 | 1.24 | 0.17 | 0.00 | 0.00% | 0 | 86 | 0.28 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,300.00 | 0.04 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 402 | 0.27 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,320.00 | 0.03 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 356 | 0.28 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 1,340.00 | 0.02 | 3.25 | 0.60 | 0.00 | 0.00% | 0 | 837 | 0.34 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 1,360.00 | 0.00 | 2.68 | 0.25 | 0.00 | 0.00% | 0 | 192 | 0.45 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 1,380.00 | 0.01 | 0.38 | 0.31 | 0.00 | 0.00% | 0 | 110 | 0.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,400.00 | 0.00 | 0.86 | 0.01 | -0.33 | -97.06% | 1 | 221 | 0.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,420.00 | 0.00 | 0.72 | 0.39 | 0.00 | 0.00% | 0 | 215 | 0.41 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,440.00 | 0.00 | 2.77 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,460.00 | 0.05 | 0.90 | 0.14 | -0.11 | -44.00% | 1 | 20 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,480.00 | 0.01 | 1.75 | 0.16 | 0.00 | 0.00% | 0 | 47 | 0.41 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,500.00 | 0.00 | 0.18 | 0.01 | -0.18 | -94.74% | 2 | 529 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 0.00 | 0.12 | 0.02 | -0.02 | -50.00% | 36 | 224 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 265.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.54 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 2.52 | 0.04 | 0.00 | 0.00% | 0 | 28 | 1.82 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:04 PM EST |
| 285.00 | 0.00 | 2.52 | 0.04 | 0.00 | 0.00% | 0 | 29 | 1.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 295.00 | 0.00 | 1.10 | 0.11 | 0.00 | 0.00% | 0 | 152 | 1.54 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/5/2025 4:00:04 PM EST |
| 305.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 42 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 315.00 | 0.00 | 2.52 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 4:00:04 PM EST |
| 325.00 | 0.00 | 2.52 | 0.23 | 0.00 | 0.00% | 0 | 35 | 1.60 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 2.52 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 5/5/2025 4:00:04 PM EST |
| 335.00 | 0.00 | 3.15 | 0.22 | 0.00 | 0.00% | 0 | 29 | 1.61 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 1.15 | 0.22 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:04 PM EST |
| 345.00 | 0.00 | 1.95 | 0.26 | 0.00 | 0.00% | 0 | 60 | 1.46 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 5/5/2025 4:00:04 PM EST |
| 350.00 | 0.01 | 2.82 | 1.00 | 0.00 | 0.00% | 0 | 42 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 355.00 | 0.00 | 0.90 | 0.32 | 0.00 | 0.00% | 0 | 42 | 1.28 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 5/5/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 1.46 | 0.24 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 4:00:04 PM EST |
| 365.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 1.49 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 5/5/2025 4:00:04 PM EST |
| 375.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 1.63 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 4:00:04 PM EST |
| 385.00 | 0.00 | 1.47 | 0.02 | 0.00 | 0.00% | 0 | 38 | 1.27 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 0.10 | 2.00 | 0.00 | 0.00% | 0 | 160 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 395.00 | 0.00 | 1.38 | 0.28 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 1.81 | 0.13 | 0.00 | 0.00% | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 405.00 | 0.00 | 1.33 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 1.53 | 0.44 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 4:00:04 PM EST |
| 415.00 | 0.00 | 2.54 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 1.54 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 4:00:04 PM EST |
| 425.00 | 0.00 | 0.92 | 0.37 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 197 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 435.00 | 0.00 | 1.40 | 0.07 | 0.00 | 0.00% | 0 | 38 | 1.11 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 2.54 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 4:00:04 PM EST |
| 445.00 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.30 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 84 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 455.00 | 0.00 | 1.45 | 0.13 | 0.00 | 0.00% | 0 | 308 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 1.26 | 0.12 | 0.00 | 0.00% | 0 | 53 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 465.00 | 0.00 | 1.74 | 0.13 | 0.00 | 0.00% | 0 | 60 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:04 PM EST |
| 475.00 | 0.00 | 0.66 | 2.72 | 0.00 | 0.00% | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 5/5/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 2.19 | 1.25 | 0.00 | 0.00% | 0 | 174 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 485.00 | 0.00 | 2.59 | 0.08 | 0.00 | 0.00% | 0 | 104 | 1.08 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 30 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 495.00 | 0.00 | 0.88 | 1.25 | 0.00 | 0.00% | 0 | 154 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 500.00 | 0.01 | 2.61 | 0.33 | 0.00 | 0.00% | 0 | 1,665 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 505.00 | 0.00 | 0.88 | 0.52 | 0.00 | 0.00% | 0 | 118 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 2.62 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 515.00 | 0.01 | 2.87 | 0.20 | 0.00 | 0.00% | 0 | 81 | 0.79 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 4:00:04 PM EST |
| 520.00 | 0.01 | 4.35 | 0.03 | -1.30 | -97.75% | 1 | 162 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 525.00 | 0.01 | 0.87 | 1.01 | 0.00 | 0.00% | 0 | 165 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 2.68 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 535.00 | 0.00 | 0.30 | 2.25 | 0.00 | 0.00% | 0 | 120 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 1.73 | 2.10 | 0.00 | 0.00% | 0 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 545.00 | 0.00 | 1.81 | 0.37 | 0.00 | 0.00% | 0 | 136 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 550.00 | 0.00 | 0.40 | 1.19 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 555.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 283 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 560.00 | 0.01 | 1.29 | 0.25 | 0.00 | 0.00% | 0 | 153 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 565.00 | 0.00 | 1.92 | 3.15 | 0.00 | 0.00% | 0 | 62 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 570.00 | 0.00 | 4.45 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 575.00 | 0.00 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 203 | 0.69 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 1.27 | 1.10 | 0.00 | 0.00% | 0 | 177 | 0.76 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 585.00 | 0.01 | 0.97 | 3.35 | 0.00 | 0.00% | 0 | 113 | 0.59 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 590.00 | 0.01 | 3.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 595.00 | 0.01 | 3.10 | 0.36 | -5.14 | -93.46% | 1 | 302 | 0.64 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 600.00 | 0.06 | 0.75 | 0.25 | -0.24 | -48.98% | 2 | 458 | 0.59 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 605.00 | 0.01 | 3.15 | 0.41 | -0.64 | -60.96% | 1 | 64 | 0.63 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 610.00 | 0.01 | 2.80 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 615.00 | 0.01 | 4.55 | 1.14 | 0.00 | 0.00% | 0 | 327 | 0.64 | 0.00 | 0.00 | -0.04 | 3/18/2025 | 5/5/2025 4:00:04 PM EST |
| 620.00 | 0.01 | 1.89 | 1.06 | 0.00 | 0.00% | 0 | 176 | 0.57 | 0.00 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 625.00 | 0.01 | 1.20 | 0.53 | 0.00 | 0.00% | 0 | 322 | 0.53 | 0.00 | 0.00 | -0.05 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 630.00 | 0.01 | 4.60 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 635.00 | 0.01 | 1.61 | 6.40 | 0.00 | 0.00% | 0 | 320 | 0.53 | 0.00 | 0.00 | -0.07 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 640.00 | 0.13 | 3.25 | 4.49 | 0.00 | 0.00% | 0 | 80 | 0.61 | 0.00 | 0.00 | -0.07 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 645.00 | 0.01 | 4.65 | 0.93 | 0.00 | 0.00% | 0 | 262 | 0.59 | 0.00 | 0.00 | -0.09 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 650.00 | 0.01 | 4.70 | 1.10 | 0.00 | 0.00% | 0 | 43 | 0.58 | 0.00 | 0.00 | -0.09 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 655.00 | 0.05 | 3.35 | 0.62 | 0.00 | 0.00% | 0 | 59 | 0.57 | 0.00 | 0.00 | -0.09 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 660.00 | 0.01 | 1.61 | 1.00 | 0.00 | 0.00% | 0 | 161 | 0.49 | 0.00 | 0.00 | -0.09 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 665.00 | 0.01 | 3.40 | 2.52 | 0.00 | 0.00% | 0 | 257 | 0.53 | 0.00 | 0.00 | -0.10 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 670.00 | 0.01 | 3.30 | 1.17 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | -0.10 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 675.00 | 0.07 | 3.30 | 0.62 | 0.00 | 0.00% | 0 | 241 | 0.54 | 0.00 | 0.00 | -0.10 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 680.00 | 0.05 | 3.30 | 0.56 | -0.03 | -5.09% | 16 | 241 | 0.53 | 0.00 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 685.00 | 0.05 | 0.97 | 0.63 | -4.10 | -86.69% | 2 | 128 | 0.46 | -0.01 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 690.00 | 0.02 | 1.52 | 0.42 | -0.24 | -36.37% | 128 | 24 | 0.45 | -0.01 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 695.00 | 0.09 | 1.56 | 1.12 | +0.19 | +20.43% | 17 | 551 | 0.47 | -0.01 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 700.00 | 0.70 | 1.60 | 0.75 | -0.20 | -21.06% | 296 | 930 | 0.52 | -0.01 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 705.00 | 0.33 | 1.64 | 0.71 | -0.11 | -13.42% | 7 | 66 | 0.49 | -0.01 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 710.00 | 0.43 | 1.26 | 0.86 | -0.03 | -3.38% | 128 | 34 | 0.47 | -0.01 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 715.00 | 0.70 | 1.73 | 1.68 | 0.00 | 0.00% | 0 | 118 | 0.49 | -0.01 | 0.00 | -0.13 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 720.00 | 0.40 | 1.78 | 0.71 | -3.29 | -82.25% | 14 | 52 | 0.47 | -0.01 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 725.00 | 0.43 | 1.37 | 1.18 | 0.00 | 0.00% | 0 | 222 | 0.45 | -0.01 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 730.00 | 0.46 | 1.89 | 0.99 | 0.00 | 0.00% | 0 | 61 | 0.46 | -0.01 | 0.00 | -0.15 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 735.00 | 0.49 | 1.95 | 1.04 | -1.76 | -62.86% | 1 | 379 | 0.45 | -0.01 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 740.00 | 1.08 | 2.02 | 1.90 | 0.00 | 0.00% | 0 | 224 | 0.47 | -0.02 | 0.00 | -0.15 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 745.00 | 0.28 | 2.08 | 1.98 | 0.00 | 0.00% | 0 | 140 | 0.43 | -0.02 | 0.00 | -0.17 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 750.00 | 0.58 | 1.95 | 1.26 | 0.00 | 0.00% | 0 | 40 | 0.43 | -0.02 | 0.00 | -0.17 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 755.00 | 0.61 | 1.80 | 1.54 | -0.64 | -29.36% | 2 | 1,916 | 0.42 | -0.02 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 760.00 | 0.50 | 2.25 | 1.31 | -0.10 | -7.10% | 2 | 1,087 | 0.42 | -0.02 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 765.00 | 0.70 | 2.39 | 1.78 | 0.00 | 0.00% | 0 | 102 | 0.42 | -0.03 | 0.00 | -0.18 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 770.00 | 0.74 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 218 | 0.41 | -0.03 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 775.00 | 0.79 | 2.58 | 1.75 | 0.00 | 0.00% | 0 | 394 | 0.41 | -0.03 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 780.00 | 0.93 | 2.68 | 1.24 | -1.57 | -55.88% | 4 | 821 | 0.41 | -0.03 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 785.00 | 1.00 | 2.79 | 3.90 | 0.00 | 0.00% | 0 | 745 | 0.41 | -0.03 | 0.00 | -0.21 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 790.00 | 1.05 | 2.90 | 2.28 | 0.00 | 0.00% | 0 | 78 | 0.40 | -0.04 | 0.00 | -0.22 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 795.00 | 1.23 | 3.05 | 2.18 | -0.12 | -5.22% | 40 | 651 | 0.40 | -0.04 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 800.00 | 2.00 | 3.20 | 2.22 | -0.18 | -7.50% | 4 | 2,644 | 0.41 | -0.04 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 805.00 | 1.31 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 830 | 0.39 | -0.04 | 0.00 | -0.24 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 810.00 | 1.44 | 3.45 | 2.47 | -0.41 | -14.24% | 2 | 42 | 0.39 | -0.05 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 815.00 | 1.57 | 3.10 | 2.88 | +0.01 | +0.35% | 6 | 1,922 | 0.37 | -0.05 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 820.00 | 1.72 | 3.60 | 3.49 | +0.32 | +10.10% | 100 | 818 | 0.38 | -0.05 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 825.00 | 1.96 | 3.45 | 3.00 | 0.00 | 0.00% | 0 | 432 | 0.37 | -0.06 | 0.00 | -0.26 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 830.00 | 2.50 | 3.30 | 3.00 | -0.35 | -10.45% | 20 | 44 | 0.37 | -0.06 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 835.00 | 2.71 | 3.55 | 3.39 | -0.36 | -9.60% | 2 | 619 | 0.36 | -0.06 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 840.00 | 2.82 | 3.65 | 3.32 | -0.67 | -16.80% | 41 | 746 | 0.36 | -0.07 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 845.00 | 3.15 | 3.95 | 3.44 | -0.66 | -16.10% | 6 | 283 | 0.36 | -0.07 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 850.00 | 3.25 | 4.15 | 4.00 | -0.47 | -10.52% | 117 | 476 | 0.35 | -0.07 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 855.00 | 3.40 | 4.50 | 4.02 | -0.93 | -18.79% | 7 | 801 | 0.35 | -0.08 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 860.00 | 3.95 | 4.65 | 4.28 | -0.80 | -15.75% | 19 | 556 | 0.35 | -0.08 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 865.00 | 3.95 | 5.10 | 4.44 | -1.17 | -20.86% | 2 | 865 | 0.34 | -0.09 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 870.00 | 4.50 | 5.25 | 4.88 | -1.01 | -17.15% | 27 | 140 | 0.34 | -0.09 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 875.00 | 4.85 | 5.65 | 5.35 | -0.91 | -14.54% | 3 | 659 | 0.34 | -0.10 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 880.00 | 5.00 | 5.90 | 5.50 | -1.15 | -17.30% | 5 | 1,184 | 0.33 | -0.10 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 885.00 | 5.35 | 6.35 | 5.87 | -1.13 | -16.15% | 16 | 538 | 0.33 | -0.11 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 890.00 | 5.80 | 6.90 | 6.30 | -1.14 | -15.33% | 85 | 161 | 0.32 | -0.11 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 895.00 | 6.30 | 7.40 | 6.53 | -1.60 | -19.68% | 46 | 610 | 0.32 | -0.12 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 900.00 | 6.85 | 7.90 | 7.10 | -1.42 | -16.67% | 95 | 1,040 | 0.32 | -0.13 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 905.00 | 7.30 | 8.45 | 7.70 | -1.70 | -18.09% | 128 | 500 | 0.32 | -0.14 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 910.00 | 7.40 | 9.25 | 8.30 | -1.52 | -15.48% | 224 | 533 | 0.31 | -0.14 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 915.00 | 8.30 | 9.65 | 8.78 | -1.73 | -16.47% | 93 | 279 | 0.31 | -0.15 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 920.00 | 9.00 | 10.20 | 9.75 | -1.33 | -12.01% | 14 | 603 | 0.31 | -0.16 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 925.00 | 9.60 | 10.90 | 10.13 | -2.14 | -17.45% | 19 | 647 | 0.30 | -0.17 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 930.00 | 10.00 | 11.80 | 10.84 | -2.03 | -15.78% | 91 | 107 | 0.30 | -0.18 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 935.00 | 11.05 | 12.65 | 11.85 | -1.94 | -14.07% | 10 | 193 | 0.30 | -0.19 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 940.00 | 11.75 | 13.70 | 12.79 | -2.08 | -13.99% | 53 | 740 | 0.29 | -0.20 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 945.00 | 12.55 | 15.00 | 13.55 | -2.34 | -14.73% | 124 | 325 | 0.29 | -0.21 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 950.00 | 13.60 | 15.75 | 14.69 | -2.51 | -14.60% | 536 | 379 | 0.29 | -0.23 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 955.00 | 15.00 | 17.20 | 15.70 | -2.65 | -14.45% | 5 | 94 | 0.29 | -0.24 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 960.00 | 15.90 | 18.55 | 17.34 | -1.89 | -9.83% | 100 | 697 | 0.29 | -0.25 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 965.00 | 17.20 | 20.10 | 18.14 | -2.76 | -13.21% | 13 | 266 | 0.29 | -0.27 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 970.00 | 18.40 | 21.40 | 19.70 | -2.75 | -12.25% | 181 | 94 | 0.28 | -0.29 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 975.00 | 20.00 | 22.25 | 21.07 | -2.32 | -9.92% | 476 | 103 | 0.28 | -0.30 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 980.00 | 21.50 | 23.65 | 22.57 | -2.18 | -8.81% | 166 | 302 | 0.28 | -0.32 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 985.00 | 22.90 | 25.05 | 23.82 | -2.34 | -8.95% | 6 | 585 | 0.28 | -0.34 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 990.00 | 24.80 | 27.60 | 26.18 | -1.67 | -6.00% | 34 | 44 | 0.28 | -0.36 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 995.00 | 23.50 | 29.40 | 27.45 | -4.00 | -12.72% | 8 | 34 | 0.28 | -0.38 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,000.00 | 28.15 | 31.25 | 29.73 | -2.00 | -6.31% | 41 | 579 | 0.27 | -0.40 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,005.00 | 30.00 | 33.35 | 32.45 | -0.98 | -2.94% | 3 | 312 | 0.27 | -0.42 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,010.00 | 32.05 | 35.35 | 35.38 | -2.06 | -5.51% | 4 | 9 | 0.27 | -0.44 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,015.00 | 34.25 | 37.00 | 35.48 | -3.35 | -8.63% | 12 | 22 | 0.26 | -0.46 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,020.00 | 36.50 | 39.85 | 37.50 | -4.70 | -11.14% | 3 | 110 | 0.26 | -0.48 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,025.00 | 39.60 | 42.25 | 40.00 | -3.63 | -8.32% | 1 | 22 | 0.27 | -0.50 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,030.00 | 41.45 | 44.70 | 42.50 | -18.10 | -29.87% | 2 | 1 | 0.26 | -0.52 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,035.00 | 43.85 | 47.30 | 45.76 | -3.04 | -6.23% | 3 | 0 | 0.26 | -0.54 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,040.00 | 45.90 | 51.75 | 48.06 | -2.24 | -4.46% | 3 | 91 | 0.26 | -0.56 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,045.00 | 49.05 | 53.55 | % | 0 | 0 | 0.26 | -0.58 | 0.00 | -0.45 | 5/5/2025 4:00:04 PM EST | |||
| 1,050.00 | 51.75 | 56.05 | 57.33 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.60 | 0.00 | -0.44 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,055.00 | 54.60 | 61.60 | % | 0 | 0 | 0.26 | -0.62 | 0.00 | -0.43 | 5/5/2025 4:00:04 PM EST | |||
| 1,060.00 | 58.25 | 62.50 | 61.02 | -12.72 | -17.25% | 2 | 27 | 0.25 | -0.64 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,065.00 | 61.45 | 66.05 | % | 0 | 0 | 0.25 | -0.66 | 0.00 | -0.41 | 5/5/2025 4:00:04 PM EST | |||
| 1,070.00 | 65.00 | 69.50 | 90.75 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.68 | 0.00 | -0.40 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 1,075.00 | 68.75 | 73.75 | % | 0 | 0 | 0.25 | -0.70 | 0.00 | -0.38 | 5/5/2025 4:00:04 PM EST | |||
| 1,080.00 | 71.65 | 76.55 | 75.32 | -18.28 | -19.53% | 4 | 19 | 0.24 | -0.72 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1,100.00 | 86.75 | 92.45 | 107.00 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.79 | 0.00 | -0.30 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 1,120.00 | 103.50 | 110.25 | 169.15 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.86 | 0.00 | -0.23 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 1,140.00 | 121.80 | 129.60 | 165.50 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.91 | 0.00 | -0.16 | 3/7/2025 | 5/5/2025 4:00:04 PM EST |
| 1,160.00 | 141.25 | 149.00 | 199.85 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.11 | 3/7/2025 | 5/5/2025 4:00:04 PM EST |
| 1,180.00 | 161.20 | 168.95 | 154.45 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.07 | 2/28/2025 | 5/5/2025 4:00:04 PM EST |
| 1,200.00 | 181.20 | 188.95 | 293.05 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.05 | 10/9/2024 | 5/5/2025 4:00:04 PM EST |
| 1,220.00 | 201.20 | 208.95 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 1,240.00 | 221.20 | 228.85 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 1,260.00 | 241.25 | 248.95 | 302.22 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1,280.00 | 261.20 | 268.95 | 240.35 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 2/28/2025 | 5/5/2025 4:00:04 PM EST |
| 1,300.00 | 281.20 | 288.90 | 319.75 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:04 PM EST |
| 1,320.00 | 301.20 | 308.95 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,340.00 | 321.20 | 328.95 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,360.00 | 341.20 | 348.95 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,380.00 | 361.25 | 368.95 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,400.00 | 381.20 | 388.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,420.00 | 401.20 | 408.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,440.00 | 421.20 | 428.85 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,460.00 | 441.20 | 448.75 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,480.00 | 461.20 | 468.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1,500.00 | 481.20 | 488.80 | 542.19 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:04 PM EST |