Options Chain for BLACKROCK INC COM (BLK) - $780.92 as of 5/8/2024 1:39:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 354.30 | 360.50 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | -0.12 | 5/8/2024 11:59:01 AM EST | |||
| 430.00 | 344.30 | 350.30 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | -0.12 | 5/8/2024 11:59:01 AM EST | |||
| 440.00 | 334.30 | 340.30 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | -0.12 | 5/8/2024 11:59:01 AM EST | |||
| 450.00 | 324.20 | 331.10 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | -0.12 | 5/8/2024 11:59:01 AM EST | |||
| 460.00 | 314.00 | 320.40 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | -0.13 | 5/8/2024 11:59:01 AM EST | |||
| 470.00 | 304.60 | 310.60 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -0.13 | 5/8/2024 11:59:01 AM EST | |||
| 480.00 | 295.50 | 300.60 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | -0.13 | 5/8/2024 11:59:01 AM EST | |||
| 490.00 | 283.90 | 290.60 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.14 | 5/8/2024 11:59:01 AM EST | |||
| 500.00 | 274.40 | 280.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.14 | 5/8/2024 11:59:01 AM EST | |||
| 510.00 | 264.70 | 270.60 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.14 | 5/8/2024 11:59:01 AM EST | |||
| 520.00 | 254.40 | 261.60 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.14 | 5/8/2024 11:59:01 AM EST | |||
| 530.00 | 244.50 | 249.80 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.15 | 5/8/2024 11:59:01 AM EST | |||
| 540.00 | 234.20 | 241.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.15 | 5/8/2024 11:59:01 AM EST | |||
| 550.00 | 224.70 | 230.40 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.15 | 5/8/2024 11:59:01 AM EST | |||
| 560.00 | 214.70 | 219.90 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.16 | 5/8/2024 11:59:01 AM EST | |||
| 570.00 | 204.50 | 211.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.16 | 5/8/2024 11:59:01 AM EST | |||
| 580.00 | 194.40 | 200.60 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.16 | 5/8/2024 11:59:01 AM EST | |||
| 590.00 | 184.20 | 190.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.16 | 5/8/2024 11:59:01 AM EST | |||
| 600.00 | 175.00 | 180.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.17 | 5/8/2024 11:59:01 AM EST | |||
| 610.00 | 164.50 | 170.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.17 | 5/8/2024 11:59:01 AM EST | |||
| 620.00 | 154.90 | 160.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.17 | 5/8/2024 11:59:01 AM EST | |||
| 630.00 | 144.90 | 151.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.17 | 5/8/2024 11:59:01 AM EST | |||
| 640.00 | 134.80 | 140.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.18 | 5/8/2024 11:59:01 AM EST | |||
| 650.00 | 124.50 | 130.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.18 | 5/8/2024 11:59:01 AM EST | |||
| 655.00 | 119.50 | 125.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.18 | 5/8/2024 11:59:01 AM EST | |||
| 660.00 | 114.60 | 119.90 | 105.27 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.18 | 4/26/2024 | 5/8/2024 11:59:01 AM EST |
| 665.00 | 109.40 | 114.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.18 | 5/8/2024 11:59:01 AM EST | |||
| 670.00 | 104.30 | 110.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.19 | 5/8/2024 11:59:01 AM EST | |||
| 675.00 | 99.90 | 105.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.19 | 5/8/2024 11:59:01 AM EST | |||
| 680.00 | 94.60 | 100.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.19 | 5/8/2024 11:59:01 AM EST | |||
| 685.00 | 89.70 | 95.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.19 | 5/8/2024 11:59:01 AM EST | |||
| 690.00 | 84.00 | 90.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.19 | 5/8/2024 11:59:01 AM EST | |||
| 695.00 | 79.70 | 85.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.19 | 5/8/2024 11:59:01 AM EST | |||
| 700.00 | 74.70 | 80.30 | 73.66 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.19 | 4/15/2024 | 5/8/2024 11:59:01 AM EST |
| 705.00 | 69.60 | 75.00 | 65.70 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.20 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 710.00 | 64.90 | 69.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.20 | 5/8/2024 11:59:01 AM EST | |||
| 715.00 | 59.70 | 65.20 | 55.60 | 0.00 | 0.00% | 0 | 6 | 0.91 | 1.00 | 0.00 | -0.20 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 720.00 | 55.00 | 60.00 | 44.40 | 0.00 | 0.00% | 0 | 3 | 0.85 | 1.00 | 0.00 | -0.20 | 4/18/2024 | 5/8/2024 11:59:01 AM EST |
| 725.00 | 49.70 | 55.00 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.20 | 4/29/2024 | 5/8/2024 11:59:01 AM EST |
| 730.00 | 44.70 | 50.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.20 | 5/8/2024 11:59:01 AM EST | |||
| 735.00 | 39.70 | 45.40 | 31.39 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.21 | 5/3/2024 | 5/8/2024 11:59:01 AM EST |
| 740.00 | 34.70 | 40.00 | 19.34 | 0.00 | 0.00% | 0 | 7 | 0.62 | 1.00 | 0.00 | -0.23 | 5/2/2024 | 5/8/2024 11:59:01 AM EST |
| 745.00 | 29.80 | 35.20 | 23.00 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.99 | 0.00 | -0.27 | 5/1/2024 | 5/8/2024 11:59:01 AM EST |
| 747.50 | 27.30 | 32.60 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.30 | 5/8/2024 11:59:01 AM EST | |||
| 750.00 | 24.80 | 30.00 | 11.30 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.98 | 0.00 | -0.35 | 5/2/2024 | 5/8/2024 11:59:01 AM EST |
| 752.50 | 22.30 | 27.60 | 9.00 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.97 | 0.01 | -0.42 | 5/2/2024 | 5/8/2024 11:59:01 AM EST |
| 755.00 | 20.00 | 24.40 | 14.45 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.95 | 0.01 | -0.50 | 5/3/2024 | 5/8/2024 11:59:01 AM EST |
| 757.50 | 18.10 | 23.30 | 12.70 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.93 | 0.01 | -0.60 | 5/3/2024 | 5/8/2024 11:59:01 AM EST |
| 760.00 | 15.70 | 19.80 | 26.48 | 0.00 | 0.00% | 0 | 27 | 0.26 | 0.90 | 0.01 | -0.72 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 762.50 | 15.30 | 17.40 | 5.20 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.87 | 0.02 | -0.84 | 5/2/2024 | 5/8/2024 11:59:01 AM EST |
| 765.00 | 12.20 | 15.20 | 15.18 | -4.38 | -22.40% | 5 | 39 | 0.25 | 0.82 | 0.02 | -0.95 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 767.50 | 10.30 | 13.20 | 19.50 | 0.00 | 0.00% | 0 | 19 | 0.19 | 0.77 | 0.02 | -1.06 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 770.00 | 9.30 | 10.60 | 15.25 | 0.00 | 0.00% | 0 | 43 | 0.20 | 0.71 | 0.03 | -1.15 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 772.50 | 8.10 | 8.80 | 14.92 | 0.00 | 0.00% | 0 | 26 | 0.21 | 0.63 | 0.03 | -1.21 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 775.00 | 6.70 | 7.10 | 6.10 | -4.20 | -40.78% | 6 | 48 | 0.20 | 0.55 | 0.03 | -1.23 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 777.50 | 5.10 | 5.50 | 4.70 | -5.00 | -51.55% | 6 | 33 | 0.20 | 0.47 | 0.03 | -1.20 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 780.00 | 3.70 | 4.30 | 3.53 | -4.37 | -55.32% | 14 | 65 | 0.20 | 0.39 | 0.03 | -1.13 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 785.00 | 1.95 | 2.35 | 1.70 | -2.74 | -61.72% | 5 | 136 | 0.20 | 0.24 | 0.03 | -0.89 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 790.00 | 0.85 | 1.20 | 0.70 | -1.75 | -71.43% | 14 | 218 | 0.20 | 0.13 | 0.02 | -0.60 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 795.00 | 0.35 | 0.65 | 0.41 | -0.84 | -67.20% | 11 | 57 | 0.20 | 0.06 | 0.01 | -0.34 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 800.00 | 0.10 | 0.35 | 0.18 | -0.47 | -72.31% | 2 | 131 | 0.21 | 0.03 | 0.00 | -0.17 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 805.00 | 0.05 | 0.25 | 0.10 | -0.45 | -81.82% | 1 | 327 | 0.24 | 0.01 | 0.00 | -0.07 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 810.00 | 0.05 | 0.20 | 0.10 | -0.20 | -66.67% | 2 | 27 | 0.27 | 0.00 | 0.00 | -0.02 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 815.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 820.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 40 | 0.32 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 825.00 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 830.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 835.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 840.00 | 0.05 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 845.00 | 0.05 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/8/2024 11:59:01 AM EST |
| 850.00 | 0.05 | 0.65 | 0.05 | -0.08 | -61.54% | 1 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 855.00 | 0.05 | 1.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 860.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/8/2024 11:59:01 AM EST |
| 865.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 870.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 880.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 890.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 900.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 910.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/8/2024 11:59:01 AM EST |
| 920.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/8/2024 11:59:01 AM EST |
| 930.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/8/2024 11:59:01 AM EST |
| 940.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/8/2024 11:59:01 AM EST |
| 950.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/8/2024 11:59:01 AM EST |
| 960.00 | 0.00 | 4.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 970.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/8/2024 11:59:01 AM EST |
| 980.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/8/2024 11:59:01 AM EST |
| 990.00 | 0.00 | 1.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 1,000.00 | 0.00 | 1.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 1,020.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/8/2024 11:59:01 AM EST |
| 1,040.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.12 | 5/8/2024 11:59:01 AM EST | |||
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | -0.12 | 5/8/2024 11:59:01 AM EST | |||
| 440.00 | 0.00 | 1.50 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | -0.12 | 5/8/2024 11:59:01 AM EST | |||
| 450.00 | 0.00 | 1.50 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | -0.12 | 5/8/2024 11:59:01 AM EST | |||
| 460.00 | 0.00 | 1.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | -0.13 | 5/8/2024 11:59:01 AM EST | |||
| 470.00 | 0.00 | 1.50 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | -0.13 | 5/8/2024 11:59:01 AM EST | |||
| 480.00 | 0.00 | 1.50 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | -0.13 | 5/8/2024 11:59:01 AM EST | |||
| 490.00 | 0.00 | 1.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.14 | 5/8/2024 11:59:01 AM EST | |||
| 500.00 | 0.00 | 1.50 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.14 | 5/8/2024 11:59:01 AM EST | |||
| 510.00 | 0.00 | 1.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | -0.14 | 5/8/2024 11:59:01 AM EST | |||
| 520.00 | 0.00 | 1.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | -0.14 | 5/8/2024 11:59:01 AM EST | |||
| 530.00 | 0.00 | 1.50 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.15 | 5/8/2024 11:59:01 AM EST | |||
| 540.00 | 0.00 | 1.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.15 | 5/8/2024 11:59:01 AM EST | |||
| 550.00 | 0.00 | 1.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.15 | 5/8/2024 11:59:01 AM EST | |||
| 560.00 | 0.00 | 1.70 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.16 | 5/8/2024 11:59:01 AM EST | |||
| 570.00 | 0.00 | 1.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.16 | 5/8/2024 11:59:01 AM EST | |||
| 580.00 | 0.00 | 1.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.16 | 5/8/2024 11:59:01 AM EST | |||
| 590.00 | 0.00 | 1.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.16 | 5/8/2024 11:59:01 AM EST | |||
| 600.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | -0.17 | 5/1/2024 | 5/8/2024 11:59:01 AM EST |
| 610.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.78 | 0.00 | 0.00 | -0.17 | 4/30/2024 | 5/8/2024 11:59:01 AM EST |
| 620.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.68 | 0.00 | 0.00 | -0.17 | 4/29/2024 | 5/8/2024 11:59:01 AM EST |
| 630.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | -0.17 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 640.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.00 | 0.00 | 0.00 | -0.18 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 650.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 114 | 1.38 | 0.00 | 0.00 | -0.18 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 655.00 | 0.00 | 1.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.18 | 5/8/2024 11:59:01 AM EST | |||
| 660.00 | 0.00 | 1.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.18 | 5/8/2024 11:59:01 AM EST | |||
| 665.00 | 0.00 | 1.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.18 | 5/8/2024 11:59:01 AM EST | |||
| 670.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | -0.19 | 4/29/2024 | 5/8/2024 11:59:01 AM EST |
| 675.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 0.69 | 0.00 | 0.00 | -0.19 | 5/8/2024 | 5/8/2024 11:59:01 AM EST | |
| 680.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 3 | 8 | 1.09 | 0.00 | 0.00 | -0.19 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 685.00 | 0.00 | 1.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.19 | 5/8/2024 11:59:01 AM EST | |||
| 690.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | -0.19 | 5/3/2024 | 5/8/2024 11:59:01 AM EST |
| 695.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.19 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 700.00 | 0.05 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.71 | 0.00 | 0.00 | -0.19 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 705.00 | 0.05 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.20 | 5/8/2024 11:59:01 AM EST | |||
| 710.00 | 0.05 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.00 | 0.00 | -0.20 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 715.00 | 0.05 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 116 | 0.59 | 0.00 | 0.00 | -0.20 | 5/2/2024 | 5/8/2024 11:59:01 AM EST |
| 720.00 | 0.05 | 1.00 | 0.67 | 0.00 | 0.00% | 0 | 71 | 0.52 | 0.00 | 0.00 | -0.20 | 5/2/2024 | 5/8/2024 11:59:01 AM EST |
| 725.00 | 0.05 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.47 | 0.00 | 0.00 | -0.20 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 730.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 212 | 0.37 | 0.00 | 0.00 | -0.20 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 735.00 | 0.05 | 0.15 | 0.10 | -0.09 | -47.37% | 1 | 99 | 0.32 | 0.00 | 0.00 | -0.21 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 740.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.30 | 0.00 | 0.00 | -0.23 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 745.00 | 0.05 | 0.25 | 0.15 | -0.03 | -16.67% | 4 | 77 | 0.27 | -0.01 | 0.00 | -0.27 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 747.50 | 0.10 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.01 | 0.00 | -0.30 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 750.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 1 | 73 | 0.26 | -0.02 | 0.00 | -0.35 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 752.50 | 0.15 | 0.35 | 1.35 | 0.00 | 0.00% | 0 | 40 | 0.24 | -0.03 | 0.01 | -0.42 | 5/6/2024 | 5/8/2024 11:59:01 AM EST |
| 755.00 | 0.20 | 0.40 | 0.32 | -0.03 | -8.58% | 12 | 43 | 0.23 | -0.05 | 0.01 | -0.50 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 757.50 | 0.30 | 0.45 | 0.65 | +0.20 | +44.45% | 2 | 38 | 0.23 | -0.07 | 0.01 | -0.60 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 760.00 | 0.40 | 0.55 | 0.45 | -0.05 | -10.00% | 14 | 232 | 0.22 | -0.10 | 0.01 | -0.72 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 762.50 | 0.55 | 0.80 | 0.85 | +0.17 | +25.00% | 3 | 87 | 0.22 | -0.13 | 0.02 | -0.84 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 765.00 | 0.80 | 1.05 | 1.20 | +0.25 | +26.32% | 69 | 42 | 0.21 | -0.18 | 0.02 | -0.95 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 767.50 | 1.10 | 1.45 | 2.05 | +0.98 | +91.59% | 43 | 35 | 0.21 | -0.23 | 0.02 | -1.06 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 770.00 | 1.60 | 2.00 | 1.97 | +0.37 | +23.13% | 17 | 69 | 0.21 | -0.29 | 0.03 | -1.15 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 772.50 | 2.25 | 2.70 | 2.74 | +0.28 | +11.39% | 2 | 7 | 0.21 | -0.37 | 0.03 | -1.21 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 775.00 | 3.10 | 3.60 | 3.72 | +0.72 | +24.00% | 5 | 15 | 0.20 | -0.45 | 0.03 | -1.23 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 777.50 | 4.10 | 4.60 | 5.90 | +2.30 | +63.89% | 2 | 15 | 0.20 | -0.53 | 0.03 | -1.20 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 780.00 | 5.20 | 6.20 | 7.00 | +2.50 | +55.56% | 1 | 16 | 0.20 | -0.61 | 0.03 | -1.13 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 785.00 | 8.20 | 9.40 | 6.50 | 0.00 | 0.00% | 0 | 21 | 0.20 | -0.76 | 0.03 | -0.89 | 5/7/2024 | 5/8/2024 11:59:01 AM EST |
| 790.00 | 11.70 | 13.90 | 15.01 | +5.51 | +58.00% | 10 | 20 | 0.28 | -0.87 | 0.02 | -0.60 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 795.00 | 16.10 | 20.40 | 18.37 | +5.10 | +38.44% | 4 | 4 | 0.48 | -0.94 | 0.01 | -0.34 | 5/8/2024 | 5/8/2024 11:59:01 AM EST |
| 800.00 | 20.20 | 26.20 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.17 | 5/8/2024 11:59:01 AM EST | |||
| 805.00 | 25.40 | 30.30 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.07 | 5/8/2024 11:59:01 AM EST | |||
| 810.00 | 30.60 | 35.80 | 54.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 4/16/2024 | 5/8/2024 11:59:01 AM EST |
| 815.00 | 35.70 | 40.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/8/2024 11:59:01 AM EST | |||
| 820.00 | 40.40 | 46.70 | 61.64 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/8/2024 11:59:01 AM EST |
| 825.00 | 45.40 | 51.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 830.00 | 49.90 | 55.80 | 62.32 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/8/2024 11:59:01 AM EST |
| 835.00 | 54.50 | 60.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 840.00 | 60.40 | 66.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 845.00 | 65.60 | 70.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 850.00 | 70.70 | 75.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 855.00 | 75.50 | 81.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 860.00 | 80.70 | 85.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 865.00 | 85.60 | 91.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 870.00 | 89.90 | 96.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 880.00 | 100.60 | 106.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 890.00 | 110.50 | 115.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 900.00 | 119.10 | 125.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 910.00 | 130.70 | 136.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 920.00 | 140.50 | 145.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 930.00 | 149.90 | 156.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 940.00 | 160.70 | 164.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 950.00 | 170.50 | 175.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 960.00 | 180.30 | 185.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 970.00 | 190.30 | 195.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 980.00 | 199.70 | 206.10 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 990.00 | 209.80 | 215.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 1,000.00 | 219.80 | 225.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 1,020.00 | 240.00 | 245.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST | |||
| 1,040.00 | 260.40 | 265.80 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/8/2024 11:59:01 AM EST |