Options Chain for COSTCO WHSL CORP NEW COM (COST) - $1,002.71 as of 6/13/2025 3:14:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 449.30 | 457.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 550.00 | 439.40 | 446.55 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 560.00 | 429.05 | 437.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 570.00 | 419.10 | 427.95 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 580.00 | 409.30 | 418.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 590.00 | 399.15 | 408.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 600.00 | 389.50 | 398.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 610.00 | 379.30 | 388.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 620.00 | 369.35 | 378.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 630.00 | 360.00 | 367.15 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 640.00 | 350.00 | 357.75 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 650.00 | 340.00 | 348.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 660.00 | 330.00 | 337.25 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 670.00 | 320.00 | 327.35 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 680.00 | 310.00 | 318.70 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 690.00 | 300.00 | 309.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 700.00 | 290.10 | 298.65 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 710.00 | 280.30 | 288.85 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 720.00 | 271.00 | 279.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 730.00 | 261.00 | 269.50 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 740.00 | 251.00 | 259.10 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 750.00 | 241.00 | 249.15 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 760.00 | 231.05 | 239.40 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.05 | 6/13/2025 4:00:05 PM EST | |||
| 770.00 | 221.00 | 229.50 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.07 | 6/13/2025 4:00:05 PM EST | |||
| 780.00 | 212.00 | 219.65 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.08 | 6/13/2025 4:00:05 PM EST | |||
| 790.00 | 202.00 | 209.85 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.09 | 6/13/2025 4:00:05 PM EST | |||
| 800.00 | 192.00 | 200.05 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.09 | 6/13/2025 4:00:05 PM EST | |||
| 810.00 | 182.00 | 190.35 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.10 | 6/13/2025 4:00:05 PM EST | |||
| 820.00 | 173.00 | 180.65 | % | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.11 | 6/13/2025 4:00:05 PM EST | |||
| 825.00 | 168.00 | 174.55 | % | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.12 | 6/13/2025 4:00:05 PM EST | |||
| 830.00 | 163.00 | 170.95 | % | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.15 | 6/13/2025 4:00:05 PM EST | |||
| 835.00 | 158.05 | 166.20 | % | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.16 | 6/13/2025 4:00:05 PM EST | |||
| 840.00 | 153.00 | 161.40 | % | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.17 | 6/13/2025 4:00:05 PM EST | |||
| 845.00 | 149.00 | 156.65 | % | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.18 | 6/13/2025 4:00:05 PM EST | |||
| 850.00 | 144.00 | 151.85 | % | 0 | 0 | 0.35 | 0.96 | 0.00 | -0.18 | 6/13/2025 4:00:05 PM EST | |||
| 855.00 | 139.00 | 147.20 | % | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.20 | 6/13/2025 4:00:05 PM EST | |||
| 860.00 | 134.00 | 142.50 | % | 0 | 0 | 0.34 | 0.94 | 0.00 | -0.21 | 6/13/2025 4:00:05 PM EST | |||
| 865.00 | 130.00 | 137.80 | % | 0 | 0 | 0.34 | 0.94 | 0.00 | -0.21 | 6/13/2025 4:00:05 PM EST | |||
| 870.00 | 125.00 | 133.20 | % | 0 | 0 | 0.33 | 0.93 | 0.00 | -0.22 | 6/13/2025 4:00:05 PM EST | |||
| 875.00 | 120.00 | 127.40 | % | 0 | 0 | 0.22 | 0.92 | 0.00 | -0.23 | 6/13/2025 4:00:05 PM EST | |||
| 880.00 | 116.00 | 122.85 | % | 0 | 0 | 0.23 | 0.92 | 0.00 | -0.24 | 6/13/2025 4:00:05 PM EST | |||
| 885.00 | 111.00 | 118.30 | % | 0 | 0 | 0.23 | 0.91 | 0.00 | -0.25 | 6/13/2025 4:00:05 PM EST | |||
| 890.00 | 106.20 | 113.80 | % | 0 | 0 | 0.23 | 0.90 | 0.00 | -0.26 | 6/13/2025 4:00:05 PM EST | |||
| 895.00 | 102.00 | 109.05 | % | 0 | 0 | 0.23 | 0.89 | 0.00 | -0.27 | 6/13/2025 4:00:05 PM EST | |||
| 900.00 | 97.10 | 104.95 | 106.32 | % | 2 | 0 | 0.23 | 0.88 | 0.00 | -0.28 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 905.00 | 93.95 | 100.55 | % | 0 | 0 | 0.24 | 0.87 | 0.00 | -0.29 | 6/13/2025 4:00:05 PM EST | |||
| 910.00 | 89.20 | 96.30 | % | 0 | 0 | 0.24 | 0.86 | 0.00 | -0.30 | 6/13/2025 4:00:05 PM EST | |||
| 915.00 | 84.85 | 92.05 | % | 0 | 0 | 0.24 | 0.84 | 0.00 | -0.31 | 6/13/2025 4:00:05 PM EST | |||
| 920.00 | 80.40 | 87.80 | % | 0 | 0 | 0.23 | 0.83 | 0.00 | -0.32 | 6/13/2025 4:00:05 PM EST | |||
| 925.00 | 76.50 | 83.70 | % | 0 | 0 | 0.23 | 0.81 | 0.00 | -0.33 | 6/13/2025 4:00:05 PM EST | |||
| 930.00 | 72.00 | 79.65 | % | 0 | 0 | 0.23 | 0.80 | 0.00 | -0.34 | 6/13/2025 4:00:05 PM EST | |||
| 935.00 | 68.40 | 75.65 | % | 0 | 0 | 0.23 | 0.78 | 0.00 | -0.35 | 6/13/2025 4:00:05 PM EST | |||
| 940.00 | 64.45 | 71.75 | % | 0 | 0 | 0.23 | 0.76 | 0.00 | -0.36 | 6/13/2025 4:00:05 PM EST | |||
| 945.00 | 61.30 | 67.90 | % | 0 | 0 | 0.23 | 0.75 | 0.00 | -0.36 | 6/13/2025 4:00:05 PM EST | |||
| 950.00 | 56.15 | 64.05 | % | 0 | 0 | 0.22 | 0.73 | 0.00 | -0.37 | 6/13/2025 4:00:05 PM EST | |||
| 955.00 | 53.00 | 60.35 | % | 0 | 0 | 0.22 | 0.71 | 0.00 | -0.38 | 6/13/2025 4:00:05 PM EST | |||
| 960.00 | 49.15 | 56.90 | % | 0 | 0 | 0.22 | 0.69 | 0.00 | -0.38 | 6/13/2025 4:00:05 PM EST | |||
| 965.00 | 46.00 | 53.45 | % | 0 | 0 | 0.22 | 0.67 | 0.00 | -0.39 | 6/13/2025 4:00:05 PM EST | |||
| 970.00 | 43.15 | 49.95 | % | 0 | 0 | 0.22 | 0.64 | 0.00 | -0.39 | 6/13/2025 4:00:05 PM EST | |||
| 975.00 | 39.55 | 46.80 | % | 0 | 0 | 0.22 | 0.62 | 0.00 | -0.39 | 6/13/2025 4:00:05 PM EST | |||
| 980.00 | 37.90 | 43.65 | 40.20 | % | 2 | 0 | 0.22 | 0.60 | 0.00 | -0.39 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 985.00 | 34.10 | 40.95 | % | 0 | 0 | 0.22 | 0.57 | 0.00 | -0.39 | 6/13/2025 4:00:05 PM EST | |||
| 990.00 | 32.50 | 36.70 | 34.00 | % | 16 | 0 | 0.22 | 0.55 | 0.00 | -0.39 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 995.00 | 28.55 | 35.25 | % | 0 | 0 | 0.21 | 0.52 | 0.01 | -0.39 | 6/13/2025 4:00:05 PM EST | |||
| 1,000.00 | 26.00 | 31.60 | 29.50 | % | 10 | 0 | 0.21 | 0.50 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 1,005.00 | 23.70 | 30.15 | 27.03 | -5.58 | -17.12% | 1 | 2 | 0.21 | 0.47 | 0.01 | -0.38 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 1,010.00 | 22.90 | 26.80 | 24.20 | % | 3 | 0 | 0.21 | 0.45 | 0.01 | -0.37 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 1,015.00 | 20.10 | 26.05 | % | 0 | 0 | 0.21 | 0.42 | 0.01 | -0.36 | 6/13/2025 4:00:05 PM EST | |||
| 1,020.00 | 16.95 | 23.55 | % | 0 | 0 | 0.21 | 0.40 | 0.01 | -0.35 | 6/13/2025 4:00:05 PM EST | |||
| 1,025.00 | 14.75 | 21.75 | % | 0 | 0 | 0.21 | 0.37 | 0.00 | -0.34 | 6/13/2025 4:00:05 PM EST | |||
| 1,030.00 | 14.10 | 20.20 | % | 0 | 0 | 0.21 | 0.35 | 0.00 | -0.33 | 6/13/2025 4:00:05 PM EST | |||
| 1,035.00 | 11.00 | 18.65 | % | 0 | 0 | 0.20 | 0.32 | 0.00 | -0.31 | 6/13/2025 4:00:05 PM EST | |||
| 1,040.00 | 9.00 | 17.15 | % | 0 | 0 | 0.20 | 0.30 | 0.00 | -0.30 | 6/13/2025 4:00:05 PM EST | |||
| 1,045.00 | 9.10 | 15.45 | 15.65 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.27 | 0.00 | -0.28 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 1,050.00 | 6.30 | 14.55 | % | 0 | 0 | 0.20 | 0.25 | 0.00 | -0.26 | 6/13/2025 4:00:05 PM EST | |||
| 1,055.00 | 5.25 | 13.40 | % | 0 | 0 | 0.20 | 0.23 | 0.00 | -0.25 | 6/13/2025 4:00:05 PM EST | |||
| 1,060.00 | 4.15 | 12.40 | % | 0 | 0 | 0.20 | 0.21 | 0.00 | -0.23 | 6/13/2025 4:00:05 PM EST | |||
| 1,065.00 | 3.20 | 11.45 | % | 0 | 0 | 0.19 | 0.19 | 0.00 | -0.21 | 6/13/2025 4:00:05 PM EST | |||
| 1,070.00 | 2.48 | 10.15 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.17 | 0.00 | -0.20 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 1,075.00 | 2.09 | 9.75 | % | 0 | 0 | 0.19 | 0.15 | 0.00 | -0.18 | 6/13/2025 4:00:05 PM EST | |||
| 1,080.00 | 3.50 | 6.40 | % | 0 | 0 | 0.20 | 0.13 | 0.00 | -0.16 | 6/13/2025 4:00:05 PM EST | |||
| 1,085.00 | 0.72 | 8.50 | % | 0 | 0 | 0.19 | 0.12 | 0.00 | -0.15 | 6/13/2025 4:00:05 PM EST | |||
| 1,090.00 | 0.52 | 7.45 | % | 0 | 0 | 0.18 | 0.10 | 0.00 | -0.13 | 6/13/2025 4:00:05 PM EST | |||
| 1,095.00 | 0.16 | 7.50 | % | 0 | 0 | 0.18 | 0.09 | 0.00 | -0.12 | 6/13/2025 4:00:05 PM EST | |||
| 1,100.00 | 0.01 | 5.00 | % | 0 | 0 | 0.16 | 0.07 | 0.00 | -0.10 | 6/13/2025 4:00:05 PM EST | |||
| 1,105.00 | 0.03 | 6.80 | % | 0 | 0 | 0.18 | 0.07 | 0.00 | -0.09 | 6/13/2025 4:00:05 PM EST | |||
| 1,110.00 | 0.01 | 6.60 | % | 0 | 0 | 0.18 | 0.06 | 0.00 | -0.08 | 6/13/2025 4:00:05 PM EST | |||
| 1,115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.25 | 0.05 | 0.00 | -0.08 | 6/13/2025 4:00:05 PM EST | |||
| 1,120.00 | 0.49 | 3.45 | % | 0 | 0 | 0.19 | 0.04 | 0.00 | -0.07 | 6/13/2025 4:00:05 PM EST | |||
| 1,125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.06 | 6/13/2025 4:00:05 PM EST | |||
| 1,130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.05 | 6/13/2025 4:00:05 PM EST | |||
| 1,135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.05 | 6/13/2025 4:00:05 PM EST | |||
| 1,140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 1,145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 1,150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 1,160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 1,170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 1,180.00 | 0.00 | 4.75 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 4.65 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 4.55 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 4.50 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 4.45 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 4.40 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 4.40 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 4.35 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 4.35 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 4.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,310.00 | 0.00 | 4.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 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 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 4.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 710.00 | 0.00 | 4.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 4.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 4.40 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 4.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 750.00 | 0.00 | 4.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 760.00 | 0.00 | 4.60 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.05 | 6/13/2025 4:00:05 PM EST | |||
| 770.00 | 0.00 | 4.65 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.07 | 6/13/2025 4:00:05 PM EST | |||
| 780.00 | 0.00 | 4.80 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.08 | 6/13/2025 4:00:05 PM EST | |||
| 790.00 | 0.00 | 4.80 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.09 | 6/13/2025 4:00:05 PM EST | |||
| 800.00 | 0.00 | 3.35 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.09 | 6/13/2025 4:00:05 PM EST | |||
| 810.00 | 0.00 | 4.80 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.10 | 6/13/2025 4:00:05 PM EST | |||
| 820.00 | 0.00 | 4.80 | % | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.11 | 6/13/2025 4:00:05 PM EST | |||
| 825.00 | 0.00 | 4.80 | % | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.12 | 6/13/2025 4:00:05 PM EST | |||
| 830.00 | 0.01 | 5.90 | % | 0 | 0 | 0.27 | -0.03 | 0.00 | -0.15 | 6/13/2025 4:00:05 PM EST | |||
| 835.00 | 0.02 | 5.25 | % | 0 | 0 | 0.26 | -0.03 | 0.00 | -0.16 | 6/13/2025 4:00:05 PM EST | |||
| 840.00 | 0.01 | 5.00 | % | 0 | 0 | 0.25 | -0.04 | 0.00 | -0.17 | 6/13/2025 4:00:05 PM EST | |||
| 845.00 | 0.01 | 5.00 | % | 0 | 0 | 0.24 | -0.04 | 0.00 | -0.18 | 6/13/2025 4:00:05 PM EST | |||
| 850.00 | 0.88 | 6.75 | % | 0 | 0 | 0.30 | -0.04 | 0.00 | -0.18 | 6/13/2025 4:00:05 PM EST | |||
| 855.00 | 0.02 | 6.90 | % | 0 | 0 | 0.25 | -0.05 | 0.00 | -0.20 | 6/13/2025 4:00:05 PM EST | |||
| 860.00 | 0.01 | 7.30 | % | 0 | 0 | 0.24 | -0.06 | 0.00 | -0.21 | 6/13/2025 4:00:05 PM EST | |||
| 865.00 | 1.58 | 4.40 | % | 0 | 0 | 0.26 | -0.06 | 0.00 | -0.21 | 6/13/2025 4:00:05 PM EST | |||
| 870.00 | 1.23 | 7.80 | % | 0 | 0 | 0.27 | -0.07 | 0.00 | -0.22 | 6/13/2025 4:00:05 PM EST | |||
| 875.00 | 0.35 | 8.15 | % | 0 | 0 | 0.25 | -0.08 | 0.00 | -0.23 | 6/13/2025 4:00:05 PM EST | |||
| 880.00 | 0.56 | 8.65 | % | 0 | 0 | 0.25 | -0.08 | 0.00 | -0.24 | 6/13/2025 4:00:05 PM EST | |||
| 885.00 | 2.14 | 8.55 | % | 0 | 0 | 0.27 | -0.09 | 0.00 | -0.25 | 6/13/2025 4:00:05 PM EST | |||
| 890.00 | 4.85 | 7.30 | % | 0 | 0 | 0.27 | -0.10 | 0.00 | -0.26 | 6/13/2025 4:00:05 PM EST | |||
| 895.00 | 1.82 | 8.25 | % | 0 | 0 | 0.24 | -0.11 | 0.00 | -0.27 | 6/13/2025 4:00:05 PM EST | |||
| 900.00 | 2.42 | 9.10 | 6.42 | % | 1 | 0 | 0.24 | -0.12 | 0.00 | -0.28 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 905.00 | 3.15 | 11.25 | % | 0 | 0 | 0.25 | -0.13 | 0.00 | -0.29 | 6/13/2025 4:00:05 PM EST | |||
| 910.00 | 6.55 | 8.80 | 7.62 | % | 1 | 0 | 0.25 | -0.14 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 915.00 | 4.55 | 12.75 | % | 0 | 0 | 0.25 | -0.16 | 0.00 | -0.31 | 6/13/2025 4:00:05 PM EST | |||
| 920.00 | 5.20 | 10.50 | % | 0 | 0 | 0.23 | -0.17 | 0.00 | -0.32 | 6/13/2025 4:00:05 PM EST | |||
| 925.00 | 6.10 | 14.40 | % | 0 | 0 | 0.25 | -0.19 | 0.00 | -0.33 | 6/13/2025 4:00:05 PM EST | |||
| 930.00 | 8.75 | 13.70 | 10.10 | % | 19 | 0 | 0.25 | -0.20 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 935.00 | 9.85 | 12.95 | 10.15 | % | 5 | 0 | 0.24 | -0.22 | 0.00 | -0.35 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 940.00 | 9.45 | 14.15 | % | 0 | 0 | 0.23 | -0.24 | 0.00 | -0.36 | 6/13/2025 4:00:05 PM EST | |||
| 945.00 | 11.50 | 18.45 | % | 0 | 0 | 0.24 | -0.25 | 0.00 | -0.36 | 6/13/2025 4:00:05 PM EST | |||
| 950.00 | 11.95 | 16.10 | 13.67 | % | 10 | 0 | 0.22 | -0.27 | 0.00 | -0.37 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 955.00 | 12.90 | 19.45 | % | 0 | 0 | 0.23 | -0.29 | 0.00 | -0.38 | 6/13/2025 4:00:05 PM EST | |||
| 960.00 | 14.20 | 22.40 | % | 0 | 0 | 0.23 | -0.31 | 0.00 | -0.38 | 6/13/2025 4:00:05 PM EST | |||
| 965.00 | 18.05 | 23.90 | % | 0 | 0 | 0.24 | -0.33 | 0.00 | -0.39 | 6/13/2025 4:00:05 PM EST | |||
| 970.00 | 18.70 | 21.95 | % | 0 | 0 | 0.22 | -0.36 | 0.00 | -0.39 | 6/13/2025 4:00:05 PM EST | |||
| 975.00 | 20.00 | 26.60 | 21.00 | % | 1 | 0 | 0.23 | -0.38 | 0.00 | -0.39 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 980.00 | 21.65 | 29.15 | % | 0 | 0 | 0.23 | -0.40 | 0.00 | -0.39 | 6/13/2025 4:00:05 PM EST | |||
| 985.00 | 23.60 | 31.30 | % | 0 | 0 | 0.23 | -0.43 | 0.00 | -0.39 | 6/13/2025 4:00:05 PM EST | |||
| 990.00 | 25.95 | 33.50 | % | 0 | 0 | 0.23 | -0.45 | 0.00 | -0.39 | 6/13/2025 4:00:05 PM EST | |||
| 995.00 | 28.00 | 35.75 | % | 0 | 0 | 0.22 | -0.48 | 0.01 | -0.39 | 6/13/2025 4:00:05 PM EST | |||
| 1,000.00 | 30.35 | 38.40 | % | 0 | 0 | 0.22 | -0.50 | 0.01 | -0.38 | 6/13/2025 4:00:05 PM EST | |||
| 1,005.00 | 33.55 | 40.95 | % | 0 | 0 | 0.22 | -0.53 | 0.01 | -0.38 | 6/13/2025 4:00:05 PM EST | |||
| 1,010.00 | 35.65 | 43.55 | % | 0 | 0 | 0.22 | -0.55 | 0.01 | -0.37 | 6/13/2025 4:00:05 PM EST | |||
| 1,015.00 | 39.05 | 43.90 | % | 0 | 0 | 0.21 | -0.58 | 0.01 | -0.36 | 6/13/2025 4:00:05 PM EST | |||
| 1,020.00 | 41.35 | 49.40 | 42.48 | % | 1 | 0 | 0.22 | -0.60 | 0.01 | -0.35 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 1,025.00 | 44.45 | 52.35 | % | 0 | 0 | 0.21 | -0.63 | 0.00 | -0.34 | 6/13/2025 4:00:05 PM EST | |||
| 1,030.00 | 47.70 | 55.85 | % | 0 | 0 | 0.21 | -0.65 | 0.00 | -0.33 | 6/13/2025 4:00:05 PM EST | |||
| 1,035.00 | 51.10 | 59.20 | % | 0 | 0 | 0.21 | -0.68 | 0.00 | -0.31 | 6/13/2025 4:00:05 PM EST | |||
| 1,040.00 | 54.70 | 62.75 | % | 0 | 0 | 0.21 | -0.70 | 0.00 | -0.30 | 6/13/2025 4:00:05 PM EST | |||
| 1,045.00 | 58.40 | 66.40 | % | 0 | 0 | 0.21 | -0.73 | 0.00 | -0.28 | 6/13/2025 4:00:05 PM EST | |||
| 1,050.00 | 62.25 | 70.25 | % | 0 | 0 | 0.21 | -0.75 | 0.00 | -0.26 | 6/13/2025 4:00:05 PM EST | |||
| 1,055.00 | 66.25 | 74.20 | % | 0 | 0 | 0.21 | -0.77 | 0.00 | -0.25 | 6/13/2025 4:00:05 PM EST | |||
| 1,060.00 | 70.40 | 78.30 | % | 0 | 0 | 0.25 | -0.79 | 0.00 | -0.23 | 6/13/2025 4:00:05 PM EST | |||
| 1,065.00 | 74.20 | 82.50 | % | 0 | 0 | 0.25 | -0.81 | 0.00 | -0.21 | 6/13/2025 4:00:05 PM EST | |||
| 1,070.00 | 78.30 | 86.85 | % | 0 | 0 | 0.25 | -0.83 | 0.00 | -0.20 | 6/13/2025 4:00:05 PM EST | |||
| 1,075.00 | 83.45 | 91.30 | % | 0 | 0 | 0.26 | -0.85 | 0.00 | -0.18 | 6/13/2025 4:00:05 PM EST | |||
| 1,080.00 | 87.00 | 95.80 | % | 0 | 0 | 0.26 | -0.87 | 0.00 | -0.16 | 6/13/2025 4:00:05 PM EST | |||
| 1,085.00 | 91.40 | 100.00 | % | 0 | 0 | 0.26 | -0.88 | 0.00 | -0.15 | 6/13/2025 4:00:05 PM EST | |||
| 1,090.00 | 97.35 | 105.00 | % | 0 | 0 | 0.27 | -0.90 | 0.00 | -0.13 | 6/13/2025 4:00:05 PM EST | |||
| 1,095.00 | 100.80 | 109.80 | % | 0 | 0 | 0.27 | -0.91 | 0.00 | -0.12 | 6/13/2025 4:00:05 PM EST | |||
| 1,100.00 | 105.60 | 114.00 | % | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.10 | 6/13/2025 4:00:05 PM EST | |||
| 1,105.00 | 110.45 | 119.00 | % | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.09 | 6/13/2025 4:00:05 PM EST | |||
| 1,110.00 | 115.35 | 124.00 | % | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.08 | 6/13/2025 4:00:05 PM EST | |||
| 1,115.00 | 120.30 | 129.00 | % | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.08 | 6/13/2025 4:00:05 PM EST | |||
| 1,120.00 | 125.50 | 133.80 | % | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.07 | 6/13/2025 4:00:05 PM EST | |||
| 1,125.00 | 130.20 | 139.00 | % | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.06 | 6/13/2025 4:00:05 PM EST | |||
| 1,130.00 | 135.20 | 144.00 | % | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.05 | 6/13/2025 4:00:05 PM EST | |||
| 1,135.00 | 140.20 | 149.00 | % | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.05 | 6/13/2025 4:00:05 PM EST | |||
| 1,140.00 | 145.00 | 154.00 | % | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 1,145.00 | 151.45 | 159.00 | % | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 1,150.00 | 155.25 | 163.75 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 1,160.00 | 165.30 | 174.00 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 1,170.00 | 175.00 | 184.00 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 1,180.00 | 185.40 | 193.75 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 1,190.00 | 195.20 | 204.00 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 1,200.00 | 205.25 | 214.00 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 1,210.00 | 215.25 | 223.75 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,220.00 | 225.25 | 233.75 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,230.00 | 235.25 | 243.75 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,240.00 | 245.30 | 253.75 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,250.00 | 255.25 | 263.75 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,260.00 | 265.30 | 274.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,270.00 | 275.25 | 283.75 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,280.00 | 285.00 | 294.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,290.00 | 295.25 | 303.75 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,300.00 | 305.25 | 313.75 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 1,310.00 | 315.25 | 323.75 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST |