Options Chain for COSTCO WHSL CORP NEW COM (COST) - $1,007.71 as of 5/9/2025 3:05:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 467.70 | 475.45 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 550.00 | 457.75 | 465.55 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 560.00 | 448.00 | 455.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 570.00 | 438.00 | 445.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 580.00 | 428.05 | 435.75 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 590.00 | 418.05 | 425.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 600.00 | 408.15 | 415.95 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 610.00 | 398.25 | 406.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 620.00 | 388.35 | 396.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 630.00 | 378.40 | 386.20 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 640.00 | 368.50 | 376.35 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 650.00 | 358.60 | 366.40 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 660.00 | 348.70 | 356.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 670.00 | 338.85 | 346.65 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 680.00 | 329.05 | 336.75 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 690.00 | 319.10 | 326.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.10 | 5/9/2025 4:00:05 PM EST | |||
| 700.00 | 309.25 | 317.05 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 710.00 | 299.45 | 307.20 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 720.00 | 289.55 | 297.35 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 730.00 | 279.70 | 287.55 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 740.00 | 269.90 | 277.75 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 750.00 | 260.10 | 267.95 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 760.00 | 250.35 | 258.20 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.14 | 5/9/2025 4:00:05 PM EST | |||
| 770.00 | 240.60 | 248.35 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.14 | 5/9/2025 4:00:05 PM EST | |||
| 780.00 | 230.85 | 238.70 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.15 | 5/9/2025 4:00:05 PM EST | |||
| 790.00 | 221.20 | 228.95 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.15 | 5/9/2025 4:00:05 PM EST | |||
| 800.00 | 211.45 | 219.30 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.19 | 5/9/2025 4:00:05 PM EST | |||
| 810.00 | 202.05 | 209.65 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.18 | 5/9/2025 4:00:05 PM EST | |||
| 820.00 | 192.30 | 200.05 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.18 | 5/9/2025 4:00:05 PM EST | |||
| 825.00 | 187.45 | 194.85 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.19 | 5/9/2025 4:00:05 PM EST | |||
| 830.00 | 182.70 | 190.10 | % | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.20 | 5/9/2025 4:00:05 PM EST | |||
| 835.00 | 177.90 | 185.30 | % | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.21 | 5/9/2025 4:00:05 PM EST | |||
| 840.00 | 173.20 | 180.60 | % | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.21 | 5/9/2025 4:00:05 PM EST | |||
| 845.00 | 168.50 | 175.85 | % | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.21 | 5/9/2025 4:00:05 PM EST | |||
| 850.00 | 163.75 | 171.20 | % | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.26 | 5/9/2025 4:00:05 PM EST | |||
| 855.00 | 159.75 | 166.95 | % | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 860.00 | 154.40 | 161.85 | % | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 865.00 | 150.80 | 157.20 | % | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 870.00 | 145.15 | 152.55 | % | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 875.00 | 140.50 | 147.95 | % | 0 | 0 | 0.33 | 0.90 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 880.00 | 135.95 | 143.35 | % | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 885.00 | 131.40 | 138.80 | % | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 890.00 | 127.15 | 134.30 | % | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 895.00 | 122.40 | 129.85 | % | 0 | 0 | 0.32 | 0.87 | 0.00 | -0.30 | 5/9/2025 4:00:05 PM EST | |||
| 900.00 | 117.95 | 125.30 | % | 0 | 0 | 0.32 | 0.87 | 0.00 | -0.31 | 5/9/2025 4:00:05 PM EST | |||
| 905.00 | 113.55 | 121.05 | % | 0 | 0 | 0.32 | 0.86 | 0.00 | -0.31 | 5/9/2025 4:00:05 PM EST | |||
| 910.00 | 109.35 | 116.70 | % | 0 | 0 | 0.31 | 0.85 | 0.00 | -0.31 | 5/9/2025 4:00:05 PM EST | |||
| 915.00 | 105.00 | 112.40 | % | 0 | 0 | 0.31 | 0.84 | 0.00 | -0.33 | 5/9/2025 4:00:05 PM EST | |||
| 920.00 | 101.00 | 108.10 | % | 0 | 0 | 0.31 | 0.83 | 0.00 | -0.34 | 5/9/2025 4:00:05 PM EST | |||
| 925.00 | 96.50 | 103.95 | % | 0 | 0 | 0.30 | 0.82 | 0.00 | -0.34 | 5/9/2025 4:00:05 PM EST | |||
| 930.00 | 93.40 | 99.80 | % | 0 | 0 | 0.31 | 0.81 | 0.00 | -0.35 | 5/9/2025 4:00:05 PM EST | |||
| 935.00 | 88.55 | 95.60 | % | 0 | 0 | 0.30 | 0.80 | 0.00 | -0.36 | 5/9/2025 4:00:05 PM EST | |||
| 940.00 | 84.50 | 92.35 | % | 0 | 0 | 0.30 | 0.78 | 0.00 | -0.37 | 5/9/2025 4:00:05 PM EST | |||
| 945.00 | 80.65 | 87.75 | % | 0 | 0 | 0.29 | 0.77 | 0.00 | -0.38 | 5/9/2025 4:00:05 PM EST | |||
| 950.00 | 76.70 | 83.85 | 78.48 | % | 1 | 0 | 0.29 | 0.76 | 0.00 | -0.39 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 955.00 | 72.90 | 80.05 | % | 0 | 0 | 0.29 | 0.74 | 0.00 | -0.39 | 5/9/2025 4:00:05 PM EST | |||
| 960.00 | 70.55 | 76.35 | % | 0 | 0 | 0.29 | 0.72 | 0.00 | -0.40 | 5/9/2025 4:00:05 PM EST | |||
| 965.00 | 65.05 | 72.70 | % | 0 | 0 | 0.28 | 0.71 | 0.00 | -0.41 | 5/9/2025 4:00:05 PM EST | |||
| 970.00 | 61.55 | 69.10 | % | 0 | 0 | 0.28 | 0.69 | 0.00 | -0.42 | 5/9/2025 4:00:05 PM EST | |||
| 975.00 | 58.00 | 65.70 | % | 0 | 0 | 0.28 | 0.67 | 0.00 | -0.43 | 5/9/2025 4:00:05 PM EST | |||
| 980.00 | 54.75 | 62.25 | 60.71 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.65 | 0.00 | -0.43 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 985.00 | 52.05 | 59.05 | % | 0 | 0 | 0.27 | 0.63 | 0.00 | -0.44 | 5/9/2025 4:00:05 PM EST | |||
| 990.00 | 48.90 | 55.65 | 49.80 | +5.31 | +11.94% | 1 | 1 | 0.27 | 0.61 | 0.00 | -0.44 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 995.00 | 46.35 | 52.70 | % | 0 | 0 | 0.27 | 0.59 | 0.00 | -0.44 | 5/9/2025 4:00:05 PM EST | |||
| 1,000.00 | 44.45 | 49.75 | 47.08 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.57 | 0.00 | -0.45 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,005.00 | 39.10 | 46.75 | % | 0 | 0 | 0.26 | 0.55 | 0.00 | -0.45 | 5/9/2025 4:00:05 PM EST | |||
| 1,010.00 | 36.35 | 44.15 | % | 0 | 0 | 0.26 | 0.53 | 0.00 | -0.45 | 5/9/2025 4:00:05 PM EST | |||
| 1,015.00 | 34.10 | 41.50 | % | 0 | 0 | 0.26 | 0.51 | 0.00 | -0.45 | 5/9/2025 4:00:05 PM EST | |||
| 1,020.00 | 31.15 | 38.95 | % | 0 | 0 | 0.26 | 0.49 | 0.00 | -0.44 | 5/9/2025 4:00:05 PM EST | |||
| 1,025.00 | 29.15 | 36.45 | 37.47 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.47 | 0.00 | -0.44 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,030.00 | 27.50 | 33.80 | 32.00 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.45 | 0.00 | -0.43 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,035.00 | 24.10 | 32.00 | % | 0 | 0 | 0.25 | 0.43 | 0.00 | -0.43 | 5/9/2025 4:00:05 PM EST | |||
| 1,040.00 | 23.00 | 29.05 | % | 0 | 0 | 0.25 | 0.41 | 0.00 | -0.42 | 5/9/2025 4:00:05 PM EST | |||
| 1,045.00 | 20.80 | 27.60 | % | 0 | 0 | 0.25 | 0.39 | 0.00 | -0.41 | 5/9/2025 4:00:05 PM EST | |||
| 1,050.00 | 18.60 | 25.25 | % | 0 | 0 | 0.25 | 0.37 | 0.00 | -0.40 | 5/9/2025 4:00:05 PM EST | |||
| 1,055.00 | 16.40 | 23.95 | % | 0 | 0 | 0.25 | 0.35 | 0.00 | -0.38 | 5/9/2025 4:00:05 PM EST | |||
| 1,060.00 | 15.25 | 22.35 | % | 0 | 0 | 0.25 | 0.33 | 0.00 | -0.37 | 5/9/2025 4:00:05 PM EST | |||
| 1,065.00 | 13.20 | 20.65 | % | 0 | 0 | 0.24 | 0.31 | 0.00 | -0.35 | 5/9/2025 4:00:05 PM EST | |||
| 1,070.00 | 12.60 | 19.50 | 14.49 | -1.11 | -7.12% | 1 | 2 | 0.24 | 0.28 | 0.00 | -0.34 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,075.00 | 11.30 | 17.55 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.26 | 0.00 | -0.32 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 1,080.00 | 10.35 | 15.70 | 11.15 | -0.85 | -7.09% | 21 | 1 | 0.24 | 0.24 | 0.00 | -0.31 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 1,085.00 | 8.00 | 15.10 | % | 0 | 0 | 0.24 | 0.22 | 0.00 | -0.29 | 5/9/2025 4:00:05 PM EST | |||
| 1,090.00 | 7.55 | 13.45 | % | 0 | 0 | 0.24 | 0.20 | 0.00 | -0.27 | 5/9/2025 4:00:05 PM EST | |||
| 1,095.00 | 6.15 | 12.55 | % | 0 | 0 | 0.23 | 0.19 | 0.00 | -0.25 | 5/9/2025 4:00:05 PM EST | |||
| 1,100.00 | 5.45 | 11.15 | % | 0 | 0 | 0.23 | 0.17 | 0.00 | -0.23 | 5/9/2025 4:00:05 PM EST | |||
| 1,105.00 | 5.70 | 9.40 | % | 0 | 0 | 0.23 | 0.15 | 0.00 | -0.21 | 5/9/2025 4:00:05 PM EST | |||
| 1,110.00 | 3.70 | 9.30 | % | 0 | 0 | 0.23 | 0.14 | 0.00 | -0.20 | 5/9/2025 4:00:05 PM EST | |||
| 1,115.00 | 2.32 | 9.25 | % | 0 | 0 | 0.22 | 0.12 | 0.00 | -0.18 | 5/9/2025 4:00:05 PM EST | |||
| 1,120.00 | 4.15 | 8.35 | % | 0 | 0 | 0.24 | 0.11 | 0.00 | -0.17 | 5/9/2025 4:00:05 PM EST | |||
| 1,125.00 | 0.77 | 7.30 | % | 0 | 0 | 0.21 | 0.10 | 0.00 | -0.15 | 5/9/2025 4:00:05 PM EST | |||
| 1,130.00 | 1.93 | 6.60 | % | 0 | 0 | 0.23 | 0.09 | 0.00 | -0.14 | 5/9/2025 4:00:05 PM EST | |||
| 1,135.00 | 1.33 | 5.90 | % | 0 | 0 | 0.22 | 0.08 | 0.00 | -0.13 | 5/9/2025 4:00:05 PM EST | |||
| 1,140.00 | 2.52 | 7.20 | % | 0 | 0 | 0.25 | 0.07 | 0.00 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 1,145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.26 | 0.06 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 1,150.00 | 0.00 | 4.75 | % | 0 | 0 | 0.26 | 0.06 | 0.00 | -0.10 | 5/9/2025 4:00:05 PM EST | |||
| 1,160.00 | 0.00 | 4.45 | % | 0 | 0 | 0.27 | 0.05 | 0.00 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 1,170.00 | 0.15 | 5.10 | % | 0 | 0 | 0.23 | 0.04 | 0.00 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 1,180.00 | 0.01 | 2.93 | % | 0 | 0 | 0.20 | 0.03 | 0.00 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 1,190.00 | 0.01 | 5.55 | % | 0 | 0 | 0.23 | 0.02 | 0.00 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 2.18 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 4.80 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 4.80 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 4.65 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 4.70 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 4.70 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 4.60 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,310.00 | 0.00 | 4.60 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.45 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.55 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.60 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 2.02 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.10 | 5/9/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 1.40 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 710.00 | 0.00 | 2.27 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 2.44 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 2.62 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 740.00 | 0.74 | 2.38 | 1.05 | % | 3 | 0 | 0.44 | -0.02 | 0.00 | -0.11 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 750.00 | 0.81 | 2.49 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 760.00 | 0.81 | 2.52 | % | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.14 | 5/9/2025 4:00:05 PM EST | |||
| 770.00 | 1.01 | 3.00 | % | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.14 | 5/9/2025 4:00:05 PM EST | |||
| 780.00 | 0.96 | 3.05 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.15 | 5/9/2025 4:00:05 PM EST | |||
| 790.00 | 0.99 | 4.30 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.15 | 5/9/2025 4:00:05 PM EST | |||
| 800.00 | 0.00 | 3.70 | % | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.19 | 5/9/2025 4:00:05 PM EST | |||
| 810.00 | 1.24 | 3.90 | 2.62 | % | 1 | 0 | 0.37 | -0.04 | 0.00 | -0.18 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 820.00 | 1.92 | 6.70 | 3.05 | % | 3 | 0 | 0.39 | -0.05 | 0.00 | -0.18 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 825.00 | 2.09 | 5.45 | % | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.19 | 5/9/2025 4:00:05 PM EST | |||
| 830.00 | 2.52 | 6.95 | % | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.20 | 5/9/2025 4:00:05 PM EST | |||
| 835.00 | 2.72 | 4.45 | % | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.21 | 5/9/2025 4:00:05 PM EST | |||
| 840.00 | 2.91 | 5.45 | % | 0 | 0 | 0.36 | -0.06 | 0.00 | -0.21 | 5/9/2025 4:00:05 PM EST | |||
| 845.00 | 3.00 | 7.90 | % | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.21 | 5/9/2025 4:00:05 PM EST | |||
| 850.00 | 0.47 | 8.25 | % | 0 | 0 | 0.32 | -0.08 | 0.00 | -0.26 | 5/9/2025 4:00:05 PM EST | |||
| 855.00 | 0.55 | 6.25 | % | 0 | 0 | 0.30 | -0.09 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 860.00 | 0.75 | 5.45 | % | 0 | 0 | 0.29 | -0.09 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 865.00 | 0.95 | 5.35 | 5.65 | % | 40 | 0 | 0.28 | -0.10 | 0.00 | -0.28 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 870.00 | 1.41 | 5.55 | 5.35 | % | 40 | 0 | 0.28 | -0.10 | 0.00 | -0.28 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 875.00 | 1.69 | 10.00 | % | 0 | 0 | 0.31 | -0.10 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 880.00 | 2.07 | 10.30 | % | 0 | 0 | 0.31 | -0.11 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 885.00 | 3.55 | 7.65 | % | 0 | 0 | 0.30 | -0.11 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 890.00 | 5.05 | 11.15 | % | 0 | 0 | 0.32 | -0.11 | 0.00 | -0.28 | 5/9/2025 4:00:05 PM EST | |||
| 895.00 | 3.60 | 10.05 | % | 0 | 0 | 0.30 | -0.13 | 0.00 | -0.30 | 5/9/2025 4:00:05 PM EST | |||
| 900.00 | 4.50 | 9.95 | 8.74 | % | 1 | 0 | 0.29 | -0.13 | 0.00 | -0.31 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 905.00 | 5.10 | 12.65 | % | 0 | 0 | 0.30 | -0.14 | 0.00 | -0.31 | 5/9/2025 4:00:05 PM EST | |||
| 910.00 | 7.45 | 13.25 | % | 0 | 0 | 0.31 | -0.15 | 0.00 | -0.31 | 5/9/2025 4:00:05 PM EST | |||
| 915.00 | 6.35 | 13.40 | % | 0 | 0 | 0.30 | -0.16 | 0.00 | -0.33 | 5/9/2025 4:00:05 PM EST | |||
| 920.00 | 7.10 | 12.65 | % | 0 | 0 | 0.29 | -0.17 | 0.00 | -0.34 | 5/9/2025 4:00:05 PM EST | |||
| 925.00 | 7.40 | 15.40 | % | 0 | 0 | 0.29 | -0.18 | 0.00 | -0.34 | 5/9/2025 4:00:05 PM EST | |||
| 930.00 | 9.70 | 16.10 | % | 0 | 0 | 0.30 | -0.19 | 0.00 | -0.35 | 5/9/2025 4:00:05 PM EST | |||
| 935.00 | 9.45 | 17.45 | % | 0 | 0 | 0.29 | -0.20 | 0.00 | -0.36 | 5/9/2025 4:00:05 PM EST | |||
| 940.00 | 10.35 | 18.10 | 15.07 | % | 1 | 0 | 0.28 | -0.22 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 945.00 | 13.05 | 19.45 | 18.25 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.23 | 0.00 | -0.38 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 950.00 | 14.25 | 20.10 | 14.30 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.24 | 0.00 | -0.39 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 955.00 | 15.05 | 21.50 | 17.90 | % | 1 | 0 | 0.28 | -0.26 | 0.00 | -0.39 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 960.00 | 17.55 | 22.65 | % | 0 | 0 | 0.29 | -0.28 | 0.00 | -0.40 | 5/9/2025 4:00:05 PM EST | |||
| 965.00 | 17.75 | 24.05 | 25.42 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.29 | 0.00 | -0.41 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 970.00 | 18.95 | 25.60 | 27.05 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.31 | 0.00 | -0.42 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 975.00 | 20.20 | 27.00 | % | 0 | 0 | 0.27 | -0.33 | 0.00 | -0.43 | 5/9/2025 4:00:05 PM EST | |||
| 980.00 | 21.30 | 28.55 | % | 0 | 0 | 0.27 | -0.35 | 0.00 | -0.43 | 5/9/2025 4:00:05 PM EST | |||
| 985.00 | 24.05 | 30.15 | % | 0 | 0 | 0.27 | -0.37 | 0.00 | -0.44 | 5/9/2025 4:00:05 PM EST | |||
| 990.00 | 26.25 | 31.20 | 30.00 | % | 2 | 0 | 0.27 | -0.39 | 0.00 | -0.44 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 995.00 | 27.95 | 33.80 | % | 0 | 0 | 0.27 | -0.41 | 0.00 | -0.44 | 5/9/2025 4:00:05 PM EST | |||
| 1,000.00 | 28.25 | 35.95 | % | 0 | 0 | 0.26 | -0.43 | 0.00 | -0.45 | 5/9/2025 4:00:05 PM EST | |||
| 1,005.00 | 30.65 | 38.20 | % | 0 | 0 | 0.26 | -0.45 | 0.00 | -0.45 | 5/9/2025 4:00:05 PM EST | |||
| 1,010.00 | 32.70 | 40.45 | % | 0 | 0 | 0.26 | -0.47 | 0.00 | -0.45 | 5/9/2025 4:00:05 PM EST | |||
| 1,015.00 | 35.20 | 42.75 | % | 0 | 0 | 0.26 | -0.49 | 0.00 | -0.45 | 5/9/2025 4:00:05 PM EST | |||
| 1,020.00 | 37.70 | 44.95 | % | 0 | 0 | 0.25 | -0.51 | 0.00 | -0.44 | 5/9/2025 4:00:05 PM EST | |||
| 1,025.00 | 40.00 | 47.75 | % | 0 | 0 | 0.25 | -0.53 | 0.00 | -0.44 | 5/9/2025 4:00:05 PM EST | |||
| 1,030.00 | 42.80 | 50.35 | % | 0 | 0 | 0.25 | -0.55 | 0.00 | -0.43 | 5/9/2025 4:00:05 PM EST | |||
| 1,035.00 | 45.80 | 52.80 | % | 0 | 0 | 0.25 | -0.57 | 0.00 | -0.43 | 5/9/2025 4:00:05 PM EST | |||
| 1,040.00 | 48.50 | 56.00 | % | 0 | 0 | 0.25 | -0.59 | 0.00 | -0.42 | 5/9/2025 4:00:05 PM EST | |||
| 1,045.00 | 51.75 | 57.70 | 61.11 | % | 1 | 0 | 0.24 | -0.61 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 1,050.00 | 54.65 | 61.05 | % | 0 | 0 | 0.24 | -0.63 | 0.00 | -0.40 | 5/9/2025 4:00:05 PM EST | |||
| 1,055.00 | 58.15 | 65.45 | % | 0 | 0 | 0.25 | -0.65 | 0.00 | -0.38 | 5/9/2025 4:00:05 PM EST | |||
| 1,060.00 | 61.20 | 68.75 | % | 0 | 0 | 0.24 | -0.67 | 0.00 | -0.37 | 5/9/2025 4:00:05 PM EST | |||
| 1,065.00 | 64.60 | 72.15 | % | 0 | 0 | 0.24 | -0.69 | 0.00 | -0.35 | 5/9/2025 4:00:05 PM EST | |||
| 1,070.00 | 68.20 | 75.70 | % | 0 | 0 | 0.24 | -0.72 | 0.00 | -0.34 | 5/9/2025 4:00:05 PM EST | |||
| 1,075.00 | 71.85 | 77.75 | % | 0 | 0 | 0.23 | -0.74 | 0.00 | -0.32 | 5/9/2025 4:00:05 PM EST | |||
| 1,080.00 | 75.70 | 83.20 | % | 0 | 0 | 0.24 | -0.76 | 0.00 | -0.31 | 5/9/2025 4:00:05 PM EST | |||
| 1,085.00 | 79.60 | 87.10 | % | 0 | 0 | 0.24 | -0.78 | 0.00 | -0.29 | 5/9/2025 4:00:05 PM EST | |||
| 1,090.00 | 83.75 | 91.05 | % | 0 | 0 | 0.23 | -0.80 | 0.00 | -0.27 | 5/9/2025 4:00:05 PM EST | |||
| 1,095.00 | 87.80 | 95.10 | % | 0 | 0 | 0.23 | -0.81 | 0.00 | -0.25 | 5/9/2025 4:00:05 PM EST | |||
| 1,100.00 | 91.95 | 99.35 | % | 0 | 0 | 0.23 | -0.83 | 0.00 | -0.23 | 5/9/2025 4:00:05 PM EST | |||
| 1,105.00 | 96.20 | 103.65 | % | 0 | 0 | 0.23 | -0.85 | 0.00 | -0.21 | 5/9/2025 4:00:05 PM EST | |||
| 1,110.00 | 100.65 | 106.85 | % | 0 | 0 | 0.27 | -0.86 | 0.00 | -0.20 | 5/9/2025 4:00:05 PM EST | |||
| 1,115.00 | 105.10 | 112.50 | % | 0 | 0 | 0.29 | -0.88 | 0.00 | -0.18 | 5/9/2025 4:00:05 PM EST | |||
| 1,120.00 | 109.65 | 117.05 | % | 0 | 0 | 0.29 | -0.89 | 0.00 | -0.17 | 5/9/2025 4:00:05 PM EST | |||
| 1,125.00 | 114.25 | 121.65 | % | 0 | 0 | 0.29 | -0.90 | 0.00 | -0.15 | 5/9/2025 4:00:05 PM EST | |||
| 1,130.00 | 118.60 | 126.35 | % | 0 | 0 | 0.30 | -0.91 | 0.00 | -0.14 | 5/9/2025 4:00:05 PM EST | |||
| 1,135.00 | 123.80 | 131.10 | % | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.13 | 5/9/2025 4:00:05 PM EST | |||
| 1,140.00 | 128.05 | 135.80 | % | 0 | 0 | 0.31 | -0.93 | 0.00 | -0.12 | 5/9/2025 4:00:05 PM EST | |||
| 1,145.00 | 133.30 | 140.70 | % | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.11 | 5/9/2025 4:00:05 PM EST | |||
| 1,150.00 | 138.25 | 145.55 | % | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.10 | 5/9/2025 4:00:05 PM EST | |||
| 1,160.00 | 148.10 | 155.40 | % | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 1,170.00 | 158.05 | 165.35 | % | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 1,180.00 | 167.55 | 175.35 | % | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 1,190.00 | 178.00 | 185.25 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 1,200.00 | 188.00 | 195.35 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 1,210.00 | 198.00 | 205.35 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 1,220.00 | 208.05 | 215.35 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 1,230.00 | 218.00 | 225.35 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 1,240.00 | 228.05 | 235.35 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,250.00 | 238.00 | 245.35 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,260.00 | 248.00 | 255.35 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,270.00 | 258.05 | 265.35 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 1,280.00 | 268.00 | 275.35 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,290.00 | 278.05 | 285.35 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,300.00 | 287.55 | 295.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 1,310.00 | 298.00 | 305.35 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST |