Options Chain for COSTCO WHSL CORP NEW COM (COST) - $1,040.18 as of 6/2/2025 12:42:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 507.85 | 516.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 550.00 | 497.90 | 506.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 560.00 | 487.95 | 496.75 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 570.00 | 478.00 | 486.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 580.00 | 468.05 | 476.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 590.00 | 458.10 | 466.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 600.00 | 448.15 | 457.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 610.00 | 438.20 | 446.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 620.00 | 428.30 | 437.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 630.00 | 418.35 | 427.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 640.00 | 408.40 | 417.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 650.00 | 398.50 | 407.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 660.00 | 388.60 | 397.35 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 670.00 | 378.60 | 387.35 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 680.00 | 368.65 | 377.45 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 690.00 | 358.80 | 367.45 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 700.00 | 348.70 | 357.55 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 710.00 | 338.75 | 347.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 715.00 | 333.80 | 342.65 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 720.00 | 328.85 | 337.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 725.00 | 323.85 | 332.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 730.00 | 318.90 | 327.75 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 735.00 | 313.95 | 322.75 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 740.00 | 308.95 | 317.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 745.00 | 304.00 | 312.85 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 750.00 | 299.05 | 307.85 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 760.00 | 289.15 | 297.95 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 770.00 | 279.25 | 288.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 780.00 | 269.35 | 278.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 6/2/2025 12:59:08 PM EST | |||
| 790.00 | 259.45 | 268.15 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 6/2/2025 12:59:08 PM EST | |||
| 800.00 | 249.60 | 258.25 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 6/2/2025 12:59:08 PM EST | |||
| 810.00 | 239.90 | 247.70 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.03 | 6/2/2025 12:59:08 PM EST | |||
| 820.00 | 230.05 | 237.85 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.06 | 6/2/2025 12:59:08 PM EST | |||
| 825.00 | 225.20 | 232.90 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.07 | 6/2/2025 12:59:08 PM EST | |||
| 830.00 | 220.15 | 227.95 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.08 | 6/2/2025 12:59:08 PM EST | |||
| 835.00 | 215.65 | 223.00 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.10 | 6/2/2025 12:59:08 PM EST | |||
| 840.00 | 210.15 | 218.10 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.11 | 6/2/2025 12:59:08 PM EST | |||
| 845.00 | 205.75 | 213.20 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.13 | 6/2/2025 12:59:08 PM EST | |||
| 850.00 | 200.45 | 208.50 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.13 | 6/2/2025 12:59:08 PM EST | |||
| 855.00 | 195.60 | 203.40 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.12 | 6/2/2025 12:59:08 PM EST | |||
| 860.00 | 190.85 | 198.50 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.14 | 6/2/2025 12:59:08 PM EST | |||
| 865.00 | 185.80 | 193.60 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.13 | 6/2/2025 12:59:08 PM EST | |||
| 870.00 | 180.95 | 188.70 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.15 | 6/2/2025 12:59:08 PM EST | |||
| 875.00 | 176.00 | 183.85 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.14 | 6/2/2025 12:59:08 PM EST | |||
| 880.00 | 171.00 | 179.00 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.16 | 6/2/2025 12:59:08 PM EST | |||
| 885.00 | 166.25 | 174.15 | % | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.16 | 6/2/2025 12:59:08 PM EST | |||
| 890.00 | 161.40 | 169.70 | % | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.16 | 6/2/2025 12:59:08 PM EST | |||
| 895.00 | 156.60 | 164.45 | % | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.20 | 6/2/2025 12:59:08 PM EST | |||
| 900.00 | 151.75 | 159.65 | % | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.19 | 6/2/2025 12:59:08 PM EST | |||
| 905.00 | 146.95 | 154.90 | % | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.23 | 6/2/2025 12:59:08 PM EST | |||
| 910.00 | 142.30 | 150.15 | % | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.23 | 6/2/2025 12:59:08 PM EST | |||
| 915.00 | 137.35 | 145.40 | 143.31 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.95 | 0.00 | -0.25 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 920.00 | 132.65 | 140.65 | % | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.24 | 6/2/2025 12:59:08 PM EST | |||
| 925.00 | 127.90 | 135.90 | % | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.25 | 6/2/2025 12:59:08 PM EST | |||
| 930.00 | 123.25 | 131.25 | % | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.25 | 6/2/2025 12:59:08 PM EST | |||
| 935.00 | 118.55 | 126.60 | % | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.27 | 6/2/2025 12:59:08 PM EST | |||
| 940.00 | 113.95 | 121.05 | % | 0 | 0 | 0.30 | 0.92 | 0.00 | -0.28 | 6/2/2025 12:59:08 PM EST | |||
| 945.00 | 109.35 | 116.95 | % | 0 | 0 | 0.24 | 0.91 | 0.00 | -0.29 | 6/2/2025 12:59:08 PM EST | |||
| 950.00 | 107.60 | 110.85 | 104.00 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.90 | 0.00 | -0.30 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 955.00 | 100.15 | 106.50 | % | 0 | 0 | 0.22 | 0.89 | 0.00 | -0.32 | 6/2/2025 12:59:08 PM EST | |||
| 960.00 | 96.35 | 101.40 | % | 0 | 0 | 0.24 | 0.88 | 0.00 | -0.32 | 6/2/2025 12:59:08 PM EST | |||
| 965.00 | 93.95 | 97.80 | % | 0 | 0 | 0.24 | 0.87 | 0.00 | -0.35 | 6/2/2025 12:59:08 PM EST | |||
| 970.00 | 86.80 | 93.60 | % | 0 | 0 | 0.23 | 0.86 | 0.00 | -0.35 | 6/2/2025 12:59:08 PM EST | |||
| 975.00 | 85.40 | 89.65 | % | 0 | 0 | 0.25 | 0.85 | 0.00 | -0.35 | 6/2/2025 12:59:08 PM EST | |||
| 980.00 | 79.40 | 83.60 | % | 0 | 0 | 0.24 | 0.84 | 0.00 | -0.36 | 6/2/2025 12:59:08 PM EST | |||
| 985.00 | 75.85 | 81.00 | % | 0 | 0 | 0.24 | 0.82 | 0.00 | -0.38 | 6/2/2025 12:59:08 PM EST | |||
| 990.00 | 70.65 | 75.05 | % | 0 | 0 | 0.22 | 0.81 | 0.00 | -0.38 | 6/2/2025 12:59:08 PM EST | |||
| 995.00 | 67.70 | 70.85 | % | 0 | 0 | 0.23 | 0.79 | 0.00 | -0.39 | 6/2/2025 12:59:08 PM EST | |||
| 1,000.00 | 64.80 | 66.95 | 66.50 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.77 | 0.00 | -0.40 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 1,005.00 | 61.35 | 62.80 | 62.65 | % | 2 | 0 | 0.24 | 0.75 | 0.00 | -0.41 | 6/2/2025 | 6/2/2025 12:59:08 PM EST | |
| 1,010.00 | 57.40 | 58.80 | 58.57 | +5.02 | +9.38% | 3 | 13 | 0.23 | 0.73 | 0.00 | -0.42 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,015.00 | 53.75 | 55.15 | 52.85 | +18.61 | +54.36% | 1 | 1 | 0.23 | 0.71 | 0.00 | -0.42 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,020.00 | 50.10 | 51.50 | 53.00 | +3.74 | +7.60% | 3 | 5 | 0.23 | 0.69 | 0.00 | -0.43 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,025.00 | 46.35 | 48.25 | % | 0 | 0 | 0.22 | 0.67 | 0.00 | -0.44 | 6/2/2025 12:59:08 PM EST | |||
| 1,030.00 | 43.10 | 44.80 | 42.70 | -2.45 | -5.43% | 2 | 4 | 0.22 | 0.64 | 0.01 | -0.44 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,035.00 | 39.95 | 41.35 | 41.50 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.62 | 0.01 | -0.44 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 1,040.00 | 36.80 | 38.45 | 37.82 | +0.27 | +0.72% | 1 | 3 | 0.22 | 0.59 | 0.01 | -0.44 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,045.00 | 34.15 | 35.00 | 34.32 | +3.12 | +10.00% | 16 | 1 | 0.22 | 0.56 | 0.01 | -0.44 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,050.00 | 30.95 | 32.20 | 33.60 | +2.95 | +9.63% | 5 | 44 | 0.21 | 0.54 | 0.01 | -0.44 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,055.00 | 28.25 | 29.55 | 27.50 | -1.83 | -6.24% | 12 | 2 | 0.21 | 0.51 | 0.01 | -0.44 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,060.00 | 25.80 | 26.85 | 26.00 | % | 5 | 0 | 0.21 | 0.48 | 0.01 | -0.43 | 6/2/2025 | 6/2/2025 12:59:08 PM EST | |
| 1,065.00 | 23.20 | 24.70 | 25.17 | 0.00 | 0.00% | 0 | 46 | 0.21 | 0.45 | 0.01 | -0.43 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 1,070.00 | 20.95 | 22.40 | 22.65 | 0.00 | 0.00% | 0 | 105 | 0.21 | 0.43 | 0.01 | -0.42 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 1,075.00 | 18.85 | 20.25 | 19.50 | -0.98 | -4.79% | 8 | 2 | 0.21 | 0.40 | 0.01 | -0.41 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,080.00 | 16.90 | 18.30 | 18.93 | -0.12 | -0.63% | 3 | 101 | 0.20 | 0.37 | 0.01 | -0.40 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,085.00 | 15.10 | 16.60 | 15.97 | +9.60 | +150.71% | 1 | 1 | 0.21 | 0.35 | 0.01 | -0.39 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,090.00 | 13.75 | 14.60 | 13.64 | -1.96 | -12.57% | 11 | 2 | 0.20 | 0.32 | 0.01 | -0.37 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,095.00 | 11.75 | 13.00 | 13.47 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.30 | 0.00 | -0.36 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 1,100.00 | 8.90 | 11.55 | 10.97 | -1.66 | -13.15% | 6 | 6 | 0.20 | 0.27 | 0.00 | -0.34 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,105.00 | 9.25 | 10.30 | % | 0 | 0 | 0.20 | 0.25 | 0.00 | -0.32 | 6/2/2025 12:59:08 PM EST | |||
| 1,110.00 | 6.60 | 9.20 | 7.79 | -1.98 | -20.27% | 1 | 4 | 0.21 | 0.23 | 0.00 | -0.30 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,115.00 | 7.05 | 8.05 | % | 0 | 0 | 0.21 | 0.21 | 0.00 | -0.28 | 6/2/2025 12:59:08 PM EST | |||
| 1,120.00 | 6.10 | 8.30 | 6.71 | -0.52 | -7.20% | 12 | 7 | 0.20 | 0.19 | 0.00 | -0.26 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,125.00 | 5.55 | 6.75 | 6.20 | -0.19 | -2.98% | 1 | 1 | 0.20 | 0.17 | 0.00 | -0.24 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,130.00 | 4.65 | 5.40 | 5.14 | -0.96 | -15.74% | 10 | 3 | 0.22 | 0.15 | 0.00 | -0.22 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,135.00 | 4.10 | 5.10 | 4.72 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.13 | 0.00 | -0.20 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 1,140.00 | 3.55 | 4.35 | 3.72 | % | 20 | 0 | 0.19 | 0.11 | 0.00 | -0.18 | 6/2/2025 | 6/2/2025 12:59:08 PM EST | |
| 1,145.00 | 2.94 | 5.35 | % | 0 | 0 | 0.20 | 0.10 | 0.00 | -0.16 | 6/2/2025 12:59:08 PM EST | |||
| 1,150.00 | 2.64 | 3.25 | 3.20 | % | 11 | 0 | 0.20 | 0.09 | 0.00 | -0.15 | 6/2/2025 | 6/2/2025 12:59:08 PM EST | |
| 1,160.00 | 1.66 | 2.74 | % | 0 | 0 | 0.19 | 0.07 | 0.00 | -0.11 | 6/2/2025 12:59:08 PM EST | |||
| 1,170.00 | 0.06 | 5.80 | % | 0 | 0 | 0.20 | 0.05 | 0.00 | -0.09 | 6/2/2025 12:59:08 PM EST | |||
| 1,180.00 | 0.01 | 4.10 | % | 0 | 0 | 0.19 | 0.04 | 0.00 | -0.07 | 6/2/2025 12:59:08 PM EST | |||
| 1,190.00 | 0.01 | 4.80 | % | 0 | 0 | 0.20 | 0.03 | 0.00 | -0.05 | 6/2/2025 12:59:08 PM EST | |||
| 1,200.00 | 0.01 | 4.80 | 0.55 | % | 1 | 0 | 0.21 | 0.02 | 0.00 | -0.04 | 6/2/2025 | 6/2/2025 12:59:08 PM EST | |
| 1,210.00 | 0.01 | 4.80 | % | 0 | 0 | 0.22 | 0.01 | 0.00 | -0.03 | 6/2/2025 12:59:08 PM EST | |||
| 1,220.00 | 0.01 | 4.85 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.02 | 6/2/2025 12:59:08 PM EST | |||
| 1,230.00 | 0.00 | 4.80 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.02 | 6/2/2025 12:59:08 PM EST | |||
| 1,240.00 | 0.00 | 4.70 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 6/2/2025 12:59:08 PM EST | |||
| 1,250.00 | 0.00 | 4.65 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 6/2/2025 12:59:08 PM EST | |||
| 1,260.00 | 0.00 | 4.65 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 6/2/2025 12:59:08 PM EST | |||
| 1,270.00 | 0.00 | 4.60 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 1,280.00 | 0.00 | 4.60 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 1,290.00 | 0.00 | 4.55 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 1,300.00 | 0.00 | 4.55 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 1,310.00 | 0.00 | 4.55 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 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 | 1.15 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 570.00 | 0.00 | 4.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 600.00 | 0.00 | 4.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 650.00 | 0.00 | 4.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 700.00 | 0.00 | 4.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 710.00 | 0.00 | 4.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 715.00 | 0.00 | 4.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 720.00 | 0.00 | 4.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 725.00 | 0.00 | 4.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 730.00 | 0.00 | 4.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 735.00 | 0.00 | 4.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 740.00 | 0.00 | 4.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 745.00 | 0.00 | 4.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 750.00 | 0.00 | 4.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 760.00 | 0.00 | 4.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 770.00 | 0.00 | 4.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 780.00 | 0.00 | 4.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 6/2/2025 12:59:08 PM EST | |||
| 790.00 | 0.00 | 4.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 6/2/2025 12:59:08 PM EST | |||
| 800.00 | 0.00 | 4.45 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 6/2/2025 12:59:08 PM EST | |||
| 810.00 | 0.00 | 4.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 6/2/2025 12:59:08 PM EST | |||
| 820.00 | 0.00 | 3.25 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.06 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 825.00 | 0.00 | 4.60 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.07 | 6/2/2025 12:59:08 PM EST | |||
| 830.00 | 0.00 | 4.60 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.08 | 6/2/2025 12:59:08 PM EST | |||
| 835.00 | 0.00 | 4.65 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.10 | 6/2/2025 12:59:08 PM EST | |||
| 840.00 | 0.00 | 4.70 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.11 | 6/2/2025 12:59:08 PM EST | |||
| 845.00 | 0.01 | 4.75 | % | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.13 | 6/2/2025 12:59:08 PM EST | |||
| 850.00 | 0.01 | 2.80 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.01 | 0.00 | -0.13 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 855.00 | 0.00 | 4.80 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.12 | 6/2/2025 12:59:08 PM EST | |||
| 860.00 | 0.01 | 2.50 | 1.46 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.01 | 0.00 | -0.14 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 865.00 | 0.00 | 4.80 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.13 | 6/2/2025 12:59:08 PM EST | |||
| 870.00 | 0.01 | 5.15 | % | 0 | 0 | 0.30 | -0.01 | 0.00 | -0.15 | 6/2/2025 12:59:08 PM EST | |||
| 875.00 | 0.00 | 4.80 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.14 | 6/2/2025 12:59:08 PM EST | |||
| 880.00 | 0.88 | 1.43 | 0.87 | % | 1 | 0 | 0.31 | -0.02 | 0.00 | -0.16 | 6/2/2025 | 6/2/2025 12:59:08 PM EST | |
| 885.00 | 0.00 | 4.80 | % | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.16 | 6/2/2025 12:59:08 PM EST | |||
| 890.00 | 0.00 | 4.80 | % | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.16 | 6/2/2025 12:59:08 PM EST | |||
| 895.00 | 0.01 | 5.80 | % | 0 | 0 | 0.27 | -0.03 | 0.00 | -0.20 | 6/2/2025 12:59:08 PM EST | |||
| 900.00 | 0.00 | 2.30 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.03 | 0.00 | -0.19 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 905.00 | 0.01 | 5.95 | % | 0 | 0 | 0.26 | -0.04 | 0.00 | -0.23 | 6/2/2025 12:59:08 PM EST | |||
| 910.00 | 0.04 | 6.30 | % | 0 | 0 | 0.26 | -0.05 | 0.00 | -0.23 | 6/2/2025 12:59:08 PM EST | |||
| 915.00 | 0.08 | 6.25 | % | 0 | 0 | 0.25 | -0.05 | 0.00 | -0.25 | 6/2/2025 12:59:08 PM EST | |||
| 920.00 | 2.43 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.06 | 0.00 | -0.24 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 925.00 | 0.12 | 6.90 | % | 0 | 0 | 0.25 | -0.06 | 0.00 | -0.25 | 6/2/2025 12:59:08 PM EST | |||
| 930.00 | 0.00 | 4.75 | % | 0 | 0 | 0.29 | -0.06 | 0.00 | -0.25 | 6/2/2025 12:59:08 PM EST | |||
| 935.00 | 2.91 | 3.95 | 2.26 | -2.60 | -53.50% | 1 | 3 | 0.26 | -0.07 | 0.00 | -0.27 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 940.00 | 3.50 | 4.30 | 4.85 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.08 | 0.00 | -0.28 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 945.00 | 3.80 | 4.45 | 3.06 | -1.74 | -36.25% | 6 | 8 | 0.27 | -0.09 | 0.00 | -0.29 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 950.00 | 4.15 | 4.80 | 4.93 | -0.77 | -13.51% | 1 | 1 | 0.26 | -0.10 | 0.00 | -0.30 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 955.00 | 1.61 | 5.25 | 6.25 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.11 | 0.00 | -0.32 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 960.00 | 5.05 | 6.45 | 6.35 | -0.85 | -11.81% | 2 | 3 | 0.25 | -0.12 | 0.00 | -0.32 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 965.00 | 2.34 | 6.30 | 7.27 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.13 | 0.00 | -0.35 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 970.00 | 6.40 | 6.75 | 6.78 | -1.17 | -14.72% | 21 | 6 | 0.25 | -0.14 | 0.00 | -0.35 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 975.00 | 7.05 | 7.65 | 7.33 | % | 12 | 0 | 0.25 | -0.15 | 0.00 | -0.35 | 6/2/2025 | 6/2/2025 12:59:08 PM EST | |
| 980.00 | 7.55 | 8.55 | 8.00 | -1.19 | -12.95% | 2 | 1 | 0.25 | -0.16 | 0.00 | -0.36 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 985.00 | 8.25 | 11.20 | 10.06 | +0.01 | +0.10% | 10 | 2 | 0.24 | -0.18 | 0.00 | -0.38 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 990.00 | 9.10 | 9.90 | 10.54 | -1.21 | -10.30% | 4 | 4 | 0.24 | -0.19 | 0.00 | -0.38 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 995.00 | 10.15 | 10.80 | 9.81 | -12.44 | -55.91% | 2 | 2 | 0.24 | -0.21 | 0.00 | -0.39 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,000.00 | 11.10 | 11.85 | 12.25 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.23 | 0.00 | -0.40 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 1,005.00 | 11.20 | 13.00 | 13.74 | -1.91 | -12.21% | 31 | 6 | 0.23 | -0.25 | 0.00 | -0.41 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,010.00 | 13.10 | 14.40 | 14.95 | -2.05 | -12.06% | 30 | 4 | 0.23 | -0.27 | 0.00 | -0.42 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,015.00 | 14.60 | 15.65 | 15.12 | -6.76 | -30.90% | 4 | 6 | 0.23 | -0.29 | 0.00 | -0.42 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,020.00 | 15.85 | 16.80 | 16.33 | -3.93 | -19.40% | 10 | 3 | 0.23 | -0.31 | 0.00 | -0.43 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,025.00 | 17.15 | 18.40 | 16.05 | -5.61 | -25.90% | 4 | 5 | 0.22 | -0.33 | 0.00 | -0.44 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,030.00 | 18.80 | 20.70 | % | 0 | 0 | 0.23 | -0.36 | 0.01 | -0.44 | 6/2/2025 12:59:08 PM EST | |||
| 1,035.00 | 20.70 | 22.05 | 25.10 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.38 | 0.01 | -0.44 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 1,040.00 | 22.30 | 24.50 | 23.54 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.41 | 0.01 | -0.44 | 5/30/2025 | 6/2/2025 12:59:08 PM EST |
| 1,045.00 | 24.25 | 27.95 | 27.00 | -3.35 | -11.04% | 2 | 2 | 0.22 | -0.44 | 0.01 | -0.44 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,050.00 | 25.75 | 27.90 | 27.10 | -0.95 | -3.39% | 1 | 2 | 0.21 | -0.46 | 0.01 | -0.44 | 6/2/2025 | 6/2/2025 12:59:08 PM EST |
| 1,055.00 | 28.60 | 30.30 | % | 0 | 0 | 0.21 | -0.49 | 0.01 | -0.44 | 6/2/2025 12:59:08 PM EST | |||
| 1,060.00 | 30.45 | 32.80 | % | 0 | 0 | 0.22 | -0.52 | 0.01 | -0.43 | 6/2/2025 12:59:08 PM EST | |||
| 1,065.00 | 33.55 | 36.60 | % | 0 | 0 | 0.21 | -0.55 | 0.01 | -0.43 | 6/2/2025 12:59:08 PM EST | |||
| 1,070.00 | 36.65 | 39.05 | % | 0 | 0 | 0.21 | -0.57 | 0.01 | -0.42 | 6/2/2025 12:59:08 PM EST | |||
| 1,075.00 | 39.55 | 41.35 | % | 0 | 0 | 0.21 | -0.60 | 0.01 | -0.41 | 6/2/2025 12:59:08 PM EST | |||
| 1,080.00 | 42.60 | 44.95 | % | 0 | 0 | 0.21 | -0.63 | 0.01 | -0.40 | 6/2/2025 12:59:08 PM EST | |||
| 1,085.00 | 44.70 | 47.55 | % | 0 | 0 | 0.20 | -0.65 | 0.01 | -0.39 | 6/2/2025 12:59:08 PM EST | |||
| 1,090.00 | 49.00 | 51.90 | % | 0 | 0 | 0.21 | -0.68 | 0.01 | -0.37 | 6/2/2025 12:59:08 PM EST | |||
| 1,095.00 | 51.30 | 54.50 | % | 0 | 0 | 0.20 | -0.70 | 0.00 | -0.36 | 6/2/2025 12:59:08 PM EST | |||
| 1,100.00 | 54.90 | 58.10 | % | 0 | 0 | 0.20 | -0.73 | 0.00 | -0.34 | 6/2/2025 12:59:08 PM EST | |||
| 1,105.00 | 58.65 | 65.00 | % | 0 | 0 | 0.20 | -0.75 | 0.00 | -0.32 | 6/2/2025 12:59:08 PM EST | |||
| 1,110.00 | 64.15 | 67.65 | % | 0 | 0 | 0.21 | -0.77 | 0.00 | -0.30 | 6/2/2025 12:59:08 PM EST | |||
| 1,115.00 | 67.10 | 71.20 | % | 0 | 0 | 0.20 | -0.79 | 0.00 | -0.28 | 6/2/2025 12:59:08 PM EST | |||
| 1,120.00 | 72.10 | 77.85 | % | 0 | 0 | 0.24 | -0.81 | 0.00 | -0.26 | 6/2/2025 12:59:08 PM EST | |||
| 1,125.00 | 76.20 | 79.45 | % | 0 | 0 | 0.21 | -0.83 | 0.00 | -0.24 | 6/2/2025 12:59:08 PM EST | |||
| 1,130.00 | 79.35 | 86.40 | % | 0 | 0 | 0.25 | -0.85 | 0.00 | -0.22 | 6/2/2025 12:59:08 PM EST | |||
| 1,135.00 | 83.95 | 90.95 | % | 0 | 0 | 0.25 | -0.87 | 0.00 | -0.20 | 6/2/2025 12:59:08 PM EST | |||
| 1,140.00 | 87.70 | 95.60 | % | 0 | 0 | 0.26 | -0.89 | 0.00 | -0.18 | 6/2/2025 12:59:08 PM EST | |||
| 1,145.00 | 93.30 | 100.35 | % | 0 | 0 | 0.27 | -0.90 | 0.00 | -0.16 | 6/2/2025 12:59:08 PM EST | |||
| 1,150.00 | 97.05 | 105.15 | % | 0 | 0 | 0.27 | -0.91 | 0.00 | -0.15 | 6/2/2025 12:59:08 PM EST | |||
| 1,160.00 | 106.80 | 114.90 | % | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.11 | 6/2/2025 12:59:08 PM EST | |||
| 1,170.00 | 116.15 | 124.95 | % | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.09 | 6/2/2025 12:59:08 PM EST | |||
| 1,180.00 | 126.15 | 135.00 | % | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.07 | 6/2/2025 12:59:08 PM EST | |||
| 1,190.00 | 136.75 | 144.75 | % | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.05 | 6/2/2025 12:59:08 PM EST | |||
| 1,200.00 | 146.75 | 154.75 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.04 | 6/2/2025 12:59:08 PM EST | |||
| 1,210.00 | 157.35 | 164.75 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.03 | 6/2/2025 12:59:08 PM EST | |||
| 1,220.00 | 166.15 | 174.90 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.02 | 6/2/2025 12:59:08 PM EST | |||
| 1,230.00 | 176.60 | 184.70 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.02 | 6/2/2025 12:59:08 PM EST | |||
| 1,240.00 | 186.15 | 194.85 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 6/2/2025 12:59:08 PM EST | |||
| 1,250.00 | 196.15 | 204.90 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 6/2/2025 12:59:08 PM EST | |||
| 1,260.00 | 206.45 | 214.85 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 6/2/2025 12:59:08 PM EST | |||
| 1,270.00 | 217.00 | 224.75 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 1,280.00 | 227.45 | 234.75 | 230.25 | % | 10 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 12:59:08 PM EST | |
| 1,290.00 | 237.25 | 244.75 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST | |||
| 1,300.00 | 247.25 | 254.75 | 250.19 | % | 10 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 12:59:08 PM EST | |
| 1,310.00 | 256.75 | 264.75 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/2/2025 12:59:08 PM EST |