Options Chain for BLACKROCK INC COM (BLK) - $967.94 as of 3/28/2025 2:30:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 403.00 | 412.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 550.00 | 393.00 | 402.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 560.00 | 383.00 | 392.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 570.00 | 373.00 | 382.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 580.00 | 363.00 | 372.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 590.00 | 353.00 | 362.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 600.00 | 343.00 | 352.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 610.00 | 333.00 | 342.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 620.00 | 323.00 | 332.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 630.00 | 313.00 | 322.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 640.00 | 303.00 | 312.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 650.00 | 293.00 | 302.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 660.00 | 283.00 | 292.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 670.00 | 273.00 | 282.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 680.00 | 263.00 | 272.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 690.00 | 253.00 | 262.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 700.00 | 243.00 | 252.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 710.00 | 233.00 | 242.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 720.00 | 223.00 | 232.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 730.00 | 213.00 | 221.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 740.00 | 203.90 | 211.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 750.00 | 193.90 | 201.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 760.00 | 183.90 | 191.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 770.00 | 173.90 | 181.60 | 149.70 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 780.00 | 163.00 | 171.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 790.00 | 153.00 | 161.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 800.00 | 143.00 | 151.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 805.00 | 138.10 | 146.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 810.00 | 133.10 | 141.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 815.00 | 129.10 | 136.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 820.00 | 124.10 | 131.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 825.00 | 119.10 | 126.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 830.00 | 115.00 | 122.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 835.00 | 109.60 | 117.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 840.00 | 103.60 | 112.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.12 | 3/28/2025 3:59:54 PM EST | |||
| 845.00 | 98.30 | 107.00 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.13 | 3/28/2025 3:59:54 PM EST | |||
| 850.00 | 95.40 | 102.20 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.16 | 3/28/2025 3:59:54 PM EST | |||
| 855.00 | 88.60 | 97.30 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.17 | 3/28/2025 3:59:54 PM EST | |||
| 860.00 | 85.10 | 92.40 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.28 | 3/28/2025 3:59:54 PM EST | |||
| 865.00 | 79.00 | 87.60 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.29 | 3/28/2025 3:59:54 PM EST | |||
| 870.00 | 74.00 | 82.70 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.41 | 3/28/2025 3:59:54 PM EST | |||
| 875.00 | 70.90 | 77.90 | % | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.44 | 3/28/2025 3:59:54 PM EST | |||
| 880.00 | 65.50 | 73.00 | 85.57 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.93 | 0.00 | -0.52 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 885.00 | 60.30 | 68.40 | % | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.56 | 3/28/2025 3:59:54 PM EST | |||
| 890.00 | 55.60 | 63.30 | 72.50 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.90 | 0.00 | -0.61 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 895.00 | 50.90 | 58.00 | % | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.64 | 3/28/2025 3:59:54 PM EST | |||
| 900.00 | 46.40 | 54.10 | 60.22 | -9.78 | -13.98% | 1 | 1 | 0.42 | 0.86 | 0.00 | -0.73 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 902.50 | 44.30 | 51.90 | % | 0 | 0 | 0.37 | 0.86 | 0.00 | -0.72 | 3/28/2025 3:59:54 PM EST | |||
| 905.00 | 43.00 | 49.20 | % | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.76 | 3/28/2025 3:59:54 PM EST | |||
| 907.50 | 40.20 | 47.70 | % | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.80 | 3/28/2025 3:59:54 PM EST | |||
| 910.00 | 38.00 | 45.50 | 32.50 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.82 | 0.01 | -0.82 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 912.50 | 36.40 | 42.50 | % | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.85 | 3/28/2025 3:59:54 PM EST | |||
| 915.00 | 33.60 | 40.70 | 56.89 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.79 | 0.01 | -0.89 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 917.50 | 31.60 | 38.40 | % | 0 | 0 | 0.30 | 0.77 | 0.01 | -0.91 | 3/28/2025 3:59:54 PM EST | |||
| 920.00 | 30.40 | 38.00 | 45.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.76 | 0.01 | -0.95 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 922.50 | 28.70 | 34.50 | % | 0 | 0 | 0.31 | 0.74 | 0.01 | -0.99 | 3/28/2025 3:59:54 PM EST | |||
| 925.00 | 26.00 | 33.60 | 45.80 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.72 | 0.01 | -1.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 930.00 | 23.30 | 29.20 | 39.55 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.68 | 0.01 | -1.06 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 935.00 | 20.20 | 26.00 | 38.00 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.63 | 0.01 | -1.10 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 940.00 | 17.50 | 23.10 | 24.71 | -13.49 | -35.32% | 4 | 10 | 0.31 | 0.58 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 942.50 | 15.20 | 22.90 | 18.65 | -11.45 | -38.04% | 4 | 1 | 0.32 | 0.56 | 0.01 | -1.14 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 945.00 | 13.40 | 21.00 | 17.67 | -15.33 | -46.46% | 41 | 8 | 0.31 | 0.53 | 0.01 | -1.14 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 950.00 | 12.90 | 18.70 | 13.80 | -16.70 | -54.76% | 43 | 25 | 0.33 | 0.48 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 955.00 | 10.60 | 16.00 | 12.10 | -11.80 | -49.38% | 9 | 6 | 0.32 | 0.43 | 0.01 | -1.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 957.50 | 6.30 | 13.90 | 12.30 | % | 144 | 0 | 0.30 | 0.40 | 0.01 | -1.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 960.00 | 6.20 | 14.00 | 13.30 | -7.80 | -36.97% | 1 | 20 | 0.30 | 0.38 | 0.01 | -1.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 962.50 | 6.80 | 13.00 | 10.20 | % | 9 | 0 | 0.31 | 0.35 | 0.01 | -1.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 965.00 | 3.00 | 11.00 | 8.06 | -9.40 | -53.84% | 7 | 9 | 0.28 | 0.33 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 967.50 | 4.90 | 12.00 | % | 0 | 0 | 0.31 | 0.30 | 0.01 | -0.97 | 3/28/2025 3:59:54 PM EST | |||
| 970.00 | 4.00 | 10.20 | 6.20 | -13.37 | -68.32% | 6 | 11 | 0.30 | 0.28 | 0.01 | -0.93 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 972.50 | 3.20 | 10.00 | % | 0 | 0 | 0.31 | 0.26 | 0.01 | -0.89 | 3/28/2025 3:59:54 PM EST | |||
| 975.00 | 2.50 | 8.70 | 5.00 | -5.60 | -52.83% | 6 | 2 | 0.29 | 0.24 | 0.01 | -0.85 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 977.50 | 2.25 | 8.00 | 7.10 | % | 5 | 0 | 0.30 | 0.21 | 0.01 | -0.81 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 980.00 | 2.05 | 7.40 | 6.00 | -5.20 | -46.43% | 2 | 12 | 0.30 | 0.20 | 0.01 | -0.76 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 985.00 | 0.95 | 6.30 | 4.30 | -4.25 | -49.71% | 2 | 30 | 0.29 | 0.16 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 990.00 | 0.70 | 5.50 | 2.75 | -4.85 | -63.82% | 5 | 10 | 0.31 | 0.13 | 0.01 | -0.58 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 995.00 | 0.05 | 4.60 | 8.20 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.10 | 0.01 | -0.50 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 1,000.00 | 0.40 | 2.45 | 1.43 | -2.87 | -66.75% | 98 | 33 | 0.28 | 0.08 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 1,005.00 | 0.25 | 1.45 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.06 | 0.00 | -0.35 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 1,010.00 | 0.20 | 2.90 | 0.62 | -2.80 | -81.88% | 4 | 12 | 0.33 | 0.05 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 1,015.00 | 0.00 | 2.50 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.04 | 0.00 | -0.23 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 1,020.00 | 0.00 | 2.45 | 1.47 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.03 | 0.00 | -0.18 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 1,025.00 | 0.00 | 2.90 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.02 | 0.00 | -0.14 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 1,030.00 | 0.00 | 2.85 | 1.50 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.01 | 0.00 | -0.11 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 1,035.00 | 0.00 | 2.80 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 1,040.00 | 0.00 | 2.70 | 0.30 | -1.02 | -77.28% | 2 | 11 | 0.48 | 0.01 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 1,050.00 | 0.00 | 4.30 | 0.01 | -0.82 | -98.80% | 3 | 26 | 0.52 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 1,060.00 | 0.00 | 4.30 | 0.63 | -0.37 | -37.00% | 1 | 6 | 0.56 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 1,070.00 | 0.00 | 2.70 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 1,080.00 | 0.00 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 1,090.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 1,100.00 | 0.00 | 2.65 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,110.00 | 0.00 | 2.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,120.00 | 0.00 | 2.65 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,130.00 | 0.00 | 2.65 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,140.00 | 0.00 | 4.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,150.00 | 0.00 | 2.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,160.00 | 0.00 | 4.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,170.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 1,180.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 1,190.00 | 0.00 | 4.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,210.00 | 0.00 | 2.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,230.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 1,240.00 | 0.00 | 4.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,300.00 | 0.00 | 1.85 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 2.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 570.00 | 0.00 | 4.30 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 600.00 | 0.00 | 4.30 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 650.00 | 0.00 | 2.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 660.00 | 0.00 | 4.30 | 0.73 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 700.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 710.00 | 0.00 | 4.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 720.00 | 0.00 | 4.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 730.00 | 0.00 | 4.30 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 740.00 | 0.00 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 750.00 | 0.00 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 760.00 | 0.00 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 770.00 | 0.00 | 2.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 780.00 | 0.00 | 2.60 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 790.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 800.00 | 0.00 | 2.60 | 0.68 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 805.00 | 0.00 | 4.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 810.00 | 0.00 | 4.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 815.00 | 0.00 | 4.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 820.00 | 0.05 | 0.20 | 0.20 | +0.10 | +100.00% | 1 | 35 | 0.42 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 825.00 | 0.00 | 4.40 | 1.44 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 830.00 | 0.00 | 4.40 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.05 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 835.00 | 0.00 | 4.50 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 840.00 | 0.00 | 4.50 | 2.08 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.01 | 0.00 | -0.12 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 845.00 | 0.00 | 4.60 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.13 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 850.00 | 0.00 | 4.60 | 2.38 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.01 | 0.00 | -0.16 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 855.00 | 0.00 | 4.60 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.17 | 3/28/2025 3:59:54 PM EST | |||
| 860.00 | 0.05 | 4.70 | 0.59 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.03 | 0.00 | -0.28 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 865.00 | 0.05 | 4.80 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.29 | 3/28/2025 3:59:54 PM EST | |||
| 870.00 | 0.05 | 5.00 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.05 | 0.00 | -0.41 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 875.00 | 0.05 | 4.80 | % | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.44 | 3/28/2025 3:59:54 PM EST | |||
| 880.00 | 0.05 | 3.60 | 1.00 | +0.51 | +104.09% | 3 | 45 | 0.37 | -0.07 | 0.00 | -0.52 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 885.00 | 0.05 | 4.00 | % | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.56 | 3/28/2025 3:59:54 PM EST | |||
| 890.00 | 0.05 | 4.80 | 0.76 | 0.00 | 0.00% | 0 | 62 | 0.36 | -0.10 | 0.00 | -0.61 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 895.00 | 0.40 | 5.90 | 6.42 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.11 | 0.00 | -0.64 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 900.00 | 1.10 | 3.10 | 2.74 | +1.84 | +204.45% | 86 | 37 | 0.29 | -0.14 | 0.00 | -0.73 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 902.50 | 0.65 | 7.80 | 0.92 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.14 | 0.00 | -0.72 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 905.00 | 0.15 | 5.40 | 3.00 | +0.80 | +36.37% | 21 | 24 | 0.30 | -0.15 | 0.01 | -0.76 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 907.50 | 0.30 | 5.80 | 3.40 | +1.00 | +41.67% | 1 | 57 | 0.30 | -0.17 | 0.01 | -0.80 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 910.00 | 1.10 | 6.10 | 2.58 | +0.78 | +43.34% | 1 | 15 | 0.30 | -0.18 | 0.01 | -0.82 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 912.50 | 1.00 | 6.50 | 5.94 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.19 | 0.01 | -0.85 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 915.00 | 2.70 | 6.90 | 1.63 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.21 | 0.01 | -0.89 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 917.50 | 2.10 | 7.30 | 3.30 | 0.00 | 0.00% | 0 | 22 | 0.29 | -0.23 | 0.01 | -0.91 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 920.00 | 4.90 | 6.90 | 6.30 | +3.31 | +110.71% | 17 | 14 | 0.31 | -0.24 | 0.01 | -0.95 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 922.50 | 2.65 | 9.80 | 7.00 | % | 27 | 0 | 0.30 | -0.26 | 0.01 | -0.99 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 925.00 | 4.00 | 8.20 | 5.50 | +1.84 | +50.28% | 1 | 51 | 0.30 | -0.28 | 0.01 | -1.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 930.00 | 8.00 | 9.90 | 9.00 | +5.46 | +154.24% | 9 | 23 | 0.31 | -0.32 | 0.01 | -1.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 935.00 | 8.20 | 13.30 | 8.50 | +4.40 | +107.32% | 105 | 52 | 0.31 | -0.37 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 940.00 | 7.90 | 15.30 | 12.34 | +7.34 | +146.80% | 6 | 29 | 0.32 | -0.42 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 942.50 | 10.10 | 16.40 | 12.80 | +4.80 | +60.00% | 13 | 13 | 0.32 | -0.44 | 0.01 | -1.14 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 945.00 | 9.60 | 17.00 | 13.80 | +3.68 | +36.37% | 46 | 17 | 0.31 | -0.47 | 0.01 | -1.14 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 950.00 | 12.40 | 19.20 | 16.90 | +9.95 | +143.17% | 62 | 40 | 0.30 | -0.52 | 0.01 | -1.13 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 955.00 | 15.90 | 21.10 | 19.72 | +12.72 | +181.72% | 2 | 6 | 0.29 | -0.57 | 0.01 | -1.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 957.50 | 17.20 | 23.00 | 19.60 | % | 42 | 0 | 0.27 | -0.60 | 0.01 | -1.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 960.00 | 18.80 | 24.40 | 18.00 | +2.14 | +13.50% | 2 | 20 | 0.29 | -0.62 | 0.01 | -1.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 962.50 | 20.50 | 25.50 | 20.00 | +5.00 | +33.34% | 1 | 1 | 0.27 | -0.65 | 0.01 | -1.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 965.00 | 21.90 | 26.80 | 23.68 | +10.02 | +73.36% | 82 | 20 | 0.26 | -0.67 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 967.50 | 23.30 | 28.50 | 24.50 | +8.90 | +57.06% | 14 | 1 | 0.25 | -0.70 | 0.01 | -0.97 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 970.00 | 25.30 | 31.40 | 27.20 | +10.06 | +58.70% | 34 | 28 | 0.27 | -0.72 | 0.01 | -0.93 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 972.50 | 26.80 | 32.70 | 28.40 | % | 2 | 0 | 0.25 | -0.74 | 0.01 | -0.89 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 975.00 | 28.30 | 35.90 | 16.70 | 0.00 | 0.00% | 0 | 127 | 0.26 | -0.76 | 0.01 | -0.85 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 977.50 | 30.40 | 38.00 | % | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.81 | 3/28/2025 3:59:54 PM EST | |||
| 980.00 | 32.70 | 37.50 | 25.43 | 0.00 | 0.00% | 0 | 13 | 0.22 | -0.80 | 0.01 | -0.76 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 985.00 | 36.80 | 43.30 | % | 0 | 0 | 0.24 | -0.84 | 0.01 | -0.67 | 3/28/2025 3:59:54 PM EST | |||
| 990.00 | 40.80 | 48.20 | 66.80 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.87 | 0.01 | -0.58 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 995.00 | 45.80 | 51.80 | % | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.50 | 3/28/2025 3:59:54 PM EST | |||
| 1,000.00 | 49.50 | 56.40 | 48.99 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.92 | 0.00 | -0.42 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 1,005.00 | 54.20 | 62.10 | % | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.35 | 3/28/2025 3:59:54 PM EST | |||
| 1,010.00 | 59.00 | 66.10 | 102.00 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.95 | 0.00 | -0.28 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 1,015.00 | 64.00 | 71.00 | % | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.23 | 3/28/2025 3:59:54 PM EST | |||
| 1,020.00 | 69.00 | 77.20 | 69.10 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.18 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 1,025.00 | 74.30 | 81.10 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.14 | 3/28/2025 3:59:54 PM EST | |||
| 1,030.00 | 79.00 | 87.00 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.11 | 3/28/2025 3:59:54 PM EST | |||
| 1,035.00 | 84.10 | 91.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 1,040.00 | 89.00 | 97.00 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 1,050.00 | 99.00 | 106.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 1,060.00 | 109.00 | 116.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 1,070.00 | 119.00 | 126.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 1,080.00 | 129.10 | 136.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,090.00 | 139.10 | 146.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,100.00 | 149.10 | 156.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,110.00 | 159.00 | 167.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,120.00 | 169.10 | 177.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,130.00 | 179.10 | 186.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,140.00 | 189.20 | 197.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,150.00 | 199.00 | 207.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,160.00 | 209.00 | 216.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,170.00 | 219.00 | 227.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,180.00 | 229.00 | 237.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,190.00 | 239.00 | 247.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,200.00 | 249.00 | 256.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,210.00 | 259.00 | 266.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,220.00 | 269.00 | 276.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,230.00 | 279.00 | 286.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,240.00 | 289.00 | 296.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,260.00 | 309.00 | 317.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,280.00 | 329.00 | 337.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1,300.00 | 349.00 | 357.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |