Options Chain for BLACKROCK INC COM (BLK) - $1,032.50 as of 11/20/2024 7:50:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 541.00 | 549.00 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 490.00 | 531.00 | 539.00 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 500.00 | 521.00 | 529.00 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 510.00 | 511.00 | 519.00 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 520.00 | 501.00 | 509.00 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 530.00 | 491.00 | 499.00 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 540.00 | 481.00 | 489.00 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 550.00 | 471.00 | 479.00 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 560.00 | 461.00 | 469.00 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 570.00 | 451.00 | 459.00 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 580.00 | 441.00 | 449.00 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 590.00 | 431.00 | 439.00 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 600.00 | 421.00 | 429.00 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 610.00 | 411.00 | 419.00 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 620.00 | 401.00 | 409.00 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 630.00 | 391.00 | 399.00 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 640.00 | 381.00 | 389.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 650.00 | 371.00 | 379.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 660.00 | 361.00 | 369.00 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 670.00 | 351.00 | 359.00 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 680.00 | 341.00 | 349.00 | 364.80 | 0.00 | 0.00% | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 690.00 | 331.00 | 339.00 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 700.00 | 321.00 | 329.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 710.00 | 311.00 | 319.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 720.00 | 301.00 | 309.00 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 730.00 | 291.00 | 299.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 740.00 | 281.10 | 289.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 750.00 | 271.40 | 279.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 760.00 | 261.00 | 269.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 770.00 | 251.00 | 259.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 780.00 | 241.00 | 249.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 790.00 | 231.00 | 239.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 800.00 | 221.00 | 229.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 810.00 | 211.00 | 219.00 | 232.84 | 0.00 | 0.00% | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 820.00 | 201.00 | 209.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 830.00 | 191.00 | 199.00 | 211.03 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 840.00 | 181.00 | 189.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 850.00 | 171.00 | 179.00 | 199.00 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 860.00 | 161.60 | 169.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 870.00 | 151.60 | 159.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 880.00 | 141.60 | 149.00 | 162.90 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 885.00 | 136.60 | 144.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 890.00 | 131.60 | 139.00 | 71.30 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:04 PM EST |
| 895.00 | 126.70 | 134.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 900.00 | 121.60 | 129.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 905.00 | 116.80 | 124.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 910.00 | 111.70 | 119.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 915.00 | 106.70 | 114.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 920.00 | 101.70 | 109.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 925.00 | 96.70 | 103.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 930.00 | 91.80 | 99.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 935.00 | 86.30 | 94.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 940.00 | 81.70 | 89.00 | 96.70 | 0.00 | 0.00% | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 945.00 | 76.10 | 84.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 950.00 | 71.80 | 79.00 | 86.70 | 0.00 | 0.00% | 0 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 955.00 | 67.20 | 74.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 960.00 | 61.60 | 69.00 | 72.00 | 0.00 | 0.00% | 0 | 11 | 0.75 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 965.00 | 56.40 | 64.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 970.00 | 51.90 | 59.00 | 54.10 | -20.90 | -27.87% | 5 | 2 | 0.68 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 972.50 | 48.90 | 56.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 975.00 | 47.40 | 54.00 | 51.00 | % | 2 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 977.50 | 44.00 | 51.60 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 980.00 | 42.00 | 49.00 | 67.20 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.99 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 982.50 | 40.00 | 46.80 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.09 | 11/20/2024 4:00:04 PM EST | |||
| 985.00 | 38.10 | 44.40 | 66.26 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.12 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 987.50 | 35.20 | 41.90 | 58.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.97 | 0.00 | -0.20 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 990.00 | 33.30 | 39.60 | 34.67 | -17.83 | -33.97% | 1 | 23 | 0.52 | 0.96 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 992.50 | 30.60 | 36.90 | 40.50 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.95 | 0.00 | -0.37 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 995.00 | 27.60 | 34.50 | 39.00 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.93 | 0.01 | -0.51 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 1,000.00 | 23.50 | 30.00 | 32.80 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.89 | 0.01 | -0.82 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 1,005.00 | 18.90 | 25.60 | 44.10 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.84 | 0.01 | -1.12 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 1,010.00 | 13.60 | 21.70 | 40.91 | 0.00 | 0.00% | 0 | 43 | 0.36 | 0.77 | 0.01 | -1.39 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 1,015.00 | 11.80 | 18.00 | 12.70 | -12.61 | -49.83% | 1 | 7 | 0.31 | 0.69 | 0.02 | -1.63 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,017.50 | 10.30 | 16.00 | 26.00 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.64 | 0.02 | -1.74 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 1,020.00 | 8.90 | 13.80 | 10.10 | -10.55 | -51.09% | 2 | 36 | 0.30 | 0.59 | 0.02 | -1.81 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,022.50 | 7.30 | 12.20 | 10.00 | -9.40 | -48.46% | 2 | 7 | 0.29 | 0.54 | 0.02 | -1.86 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,025.00 | 5.90 | 11.20 | 6.70 | -20.72 | -75.57% | 14 | 1 | 0.29 | 0.49 | 0.02 | -1.89 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,027.50 | 4.70 | 9.10 | 6.00 | -10.00 | -62.50% | 3 | 3 | 0.28 | 0.44 | 0.02 | -1.88 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,030.00 | 2.40 | 6.00 | 5.00 | -4.64 | -48.14% | 6 | 41 | 0.22 | 0.39 | 0.02 | -1.85 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,032.50 | 1.85 | 6.90 | 8.00 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.34 | 0.02 | -1.78 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 1,035.00 | 1.75 | 5.60 | 3.38 | -3.82 | -53.06% | 4 | 16 | 0.26 | 0.29 | 0.02 | -1.70 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,037.50 | 1.25 | 6.50 | 3.40 | -4.40 | -56.41% | 1 | 12 | 0.29 | 0.25 | 0.02 | -1.61 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,040.00 | 1.45 | 5.70 | 2.75 | -2.65 | -49.08% | 31 | 70 | 0.30 | 0.21 | 0.02 | -1.48 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,045.00 | 1.05 | 5.00 | 1.50 | -1.58 | -51.30% | 6 | 36 | 0.32 | 0.14 | 0.01 | -1.21 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,050.00 | 0.05 | 1.20 | 1.09 | -0.81 | -42.64% | 31 | 52 | 0.26 | 0.10 | 0.01 | -1.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,055.00 | 0.25 | 2.50 | 0.69 | -0.71 | -50.72% | 9 | 19 | 0.31 | 0.07 | 0.01 | -0.74 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,060.00 | 0.10 | 2.15 | 0.45 | -0.35 | -43.75% | 17 | 54 | 0.27 | 0.04 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,065.00 | 0.05 | 0.45 | 0.28 | -0.62 | -68.89% | 2 | 16 | 0.30 | 0.03 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,070.00 | 0.00 | 0.45 | 0.25 | +0.15 | +150.00% | 6 | 28 | 0.29 | 0.02 | 0.00 | -0.21 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,075.00 | 0.00 | 1.90 | 0.20 | -0.40 | -66.67% | 26 | 32 | 0.34 | 0.01 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,080.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.33 | 0.01 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 1,085.00 | 0.00 | 2.65 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 1,090.00 | 0.00 | 2.60 | 0.50 | -0.37 | -42.53% | 1 | 29 | 0.65 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,095.00 | 0.00 | 2.60 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 1,100.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 1,105.00 | 0.00 | 2.60 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 1,110.00 | 0.00 | 2.60 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,115.00 | 0.00 | 2.60 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,120.00 | 0.00 | 4.30 | 1.14 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 1,130.00 | 0.00 | 2.60 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 1,140.00 | 0.00 | 4.30 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 1,150.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 1,160.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 1,170.00 | 0.00 | 2.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,180.00 | 0.00 | 2.55 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,190.00 | 0.00 | 2.55 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,200.00 | 0.00 | 2.55 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,210.00 | 0.00 | 2.55 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 490.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 500.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 510.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 520.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 530.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 540.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 550.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 560.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 570.00 | 0.00 | 0.50 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 580.00 | 0.00 | 0.55 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 590.00 | 0.00 | 0.55 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 600.00 | 0.00 | 0.30 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 610.00 | 0.00 | 0.60 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 620.00 | 0.00 | 0.35 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 630.00 | 0.00 | 0.35 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 640.00 | 0.00 | 0.55 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 650.00 | 0.00 | 2.55 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 660.00 | 0.00 | 2.55 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 670.00 | 0.00 | 2.55 | 1.25 | 0.00 | 0.00% | 0 | 8 | 3.15 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:04 PM EST |
| 680.00 | 0.00 | 0.55 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 690.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 700.00 | 0.00 | 2.55 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 710.00 | 0.00 | 0.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 720.00 | 0.00 | 0.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 730.00 | 0.00 | 2.55 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 740.00 | 0.00 | 2.55 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 750.00 | 0.00 | 2.55 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 760.00 | 0.00 | 2.55 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 770.00 | 0.00 | 0.60 | 4.24 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 780.00 | 0.00 | 2.60 | 1.35 | 0.00 | 0.00% | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:04 PM EST |
| 790.00 | 0.00 | 2.60 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 800.00 | 0.00 | 2.55 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 810.00 | 0.00 | 0.40 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 820.00 | 0.00 | 2.65 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:04 PM EST |
| 830.00 | 0.00 | 2.65 | 1.10 | 0.00 | 0.00% | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 840.00 | 0.00 | 2.60 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 850.00 | 0.00 | 2.60 | 1.95 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 860.00 | 0.00 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 870.00 | 0.00 | 2.65 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 880.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 885.00 | 0.00 | 2.55 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 890.00 | 0.00 | 2.65 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 895.00 | 0.00 | 2.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 900.00 | 0.00 | 4.30 | 0.69 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 905.00 | 0.00 | 2.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 910.00 | 0.00 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 915.00 | 0.00 | 2.65 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 920.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 925.00 | 0.00 | 2.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 930.00 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 935.00 | 0.00 | 2.60 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 940.00 | 0.00 | 1.70 | 2.75 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 945.00 | 0.00 | 2.05 | 1.25 | -1.35 | -51.93% | 2 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 950.00 | 0.00 | 2.05 | 1.30 | +0.51 | +64.56% | 2 | 65 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 955.00 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 960.00 | 0.00 | 2.65 | 1.75 | 0.00 | 0.00% | 0 | 43 | 0.72 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 965.00 | 0.00 | 4.30 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 970.00 | 0.00 | 2.25 | 0.05 | -0.95 | -95.00% | 42 | 80 | 0.61 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 972.50 | 0.00 | 2.60 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 975.00 | 0.00 | 2.60 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.00 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 977.50 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 980.00 | 0.00 | 2.70 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.01 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 982.50 | 0.00 | 2.75 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.09 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 985.00 | 0.00 | 2.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.02 | 0.00 | -0.12 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 987.50 | 0.00 | 1.95 | % | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.20 | 11/20/2024 4:00:04 PM EST | |||
| 990.00 | 0.05 | 1.60 | 0.35 | +0.05 | +16.67% | 4 | 28 | 0.29 | -0.04 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 992.50 | 0.10 | 0.85 | 0.40 | +0.10 | +33.34% | 2 | 2 | 0.28 | -0.05 | 0.00 | -0.37 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 995.00 | 0.25 | 2.10 | 0.50 | +0.05 | +11.12% | 3 | 12 | 0.32 | -0.07 | 0.01 | -0.51 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,000.00 | 0.05 | 1.20 | 1.19 | +0.67 | +128.85% | 3 | 52 | 0.26 | -0.11 | 0.01 | -0.82 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,005.00 | 0.50 | 2.25 | 1.74 | +0.28 | +19.18% | 1 | 38 | 0.22 | -0.16 | 0.01 | -1.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,010.00 | 1.20 | 2.95 | 2.10 | -0.30 | -12.50% | 8 | 26 | 0.23 | -0.23 | 0.01 | -1.39 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,015.00 | 1.85 | 5.60 | 4.20 | +0.58 | +16.03% | 3 | 10 | 0.25 | -0.31 | 0.02 | -1.63 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,017.50 | 2.35 | 5.30 | 3.83 | +2.16 | +129.35% | 11 | 12 | 0.22 | -0.36 | 0.02 | -1.74 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,020.00 | 3.10 | 6.20 | 4.65 | -0.75 | -13.89% | 72 | 55 | 0.22 | -0.41 | 0.02 | -1.81 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,022.50 | 4.20 | 8.50 | 3.50 | 0.00 | 0.00% | 0 | 21 | 0.24 | -0.46 | 0.02 | -1.86 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 1,025.00 | 5.10 | 9.60 | 9.41 | +4.61 | +96.05% | 2 | 68 | 0.23 | -0.51 | 0.02 | -1.89 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,027.50 | 6.30 | 9.80 | 9.89 | +3.73 | +60.56% | 2 | 7 | 0.21 | -0.56 | 0.02 | -1.88 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,030.00 | 7.80 | 11.40 | 12.11 | +7.26 | +149.70% | 4 | 15 | 0.21 | -0.61 | 0.02 | -1.85 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,032.50 | 9.60 | 13.40 | 9.90 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.66 | 0.02 | -1.78 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 1,035.00 | 11.40 | 14.90 | 9.20 | 0.00 | 0.00% | 0 | 71 | 0.20 | -0.71 | 0.02 | -1.70 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 1,037.50 | 12.10 | 17.60 | 16.00 | +3.50 | +28.00% | 1 | 7 | 0.20 | -0.75 | 0.02 | -1.61 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,040.00 | 13.60 | 18.70 | 19.11 | +6.11 | +47.00% | 42 | 60 | 0.35 | -0.79 | 0.02 | -1.48 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,045.00 | 18.80 | 23.70 | 10.90 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.86 | 0.01 | -1.21 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 1,050.00 | 22.40 | 28.70 | 24.60 | +6.50 | +35.92% | 3 | 36 | 0.45 | -0.90 | 0.01 | -1.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,055.00 | 27.00 | 33.90 | 25.60 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.93 | 0.01 | -0.74 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 1,060.00 | 31.70 | 38.10 | 28.42 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.96 | 0.01 | -0.46 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 1,065.00 | 36.80 | 44.50 | 21.00 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.97 | 0.00 | -0.27 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 1,070.00 | 41.60 | 49.40 | 27.80 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.98 | 0.00 | -0.21 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 1,075.00 | 46.80 | 53.70 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.09 | 11/20/2024 4:00:04 PM EST | |||
| 1,080.00 | 51.60 | 58.90 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.07 | 11/20/2024 4:00:04 PM EST | |||
| 1,085.00 | 56.60 | 64.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 1,090.00 | 61.60 | 69.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 1,095.00 | 66.20 | 74.50 | 56.30 | +2.10 | +3.88% | 1 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 1,100.00 | 71.90 | 79.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,105.00 | 76.60 | 84.30 | 64.30 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 1,110.00 | 81.40 | 88.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,115.00 | 86.40 | 93.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,120.00 | 91.70 | 98.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,130.00 | 101.70 | 108.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,140.00 | 111.70 | 118.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,150.00 | 121.40 | 128.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,160.00 | 131.80 | 138.90 | 117.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 1,170.00 | 141.50 | 149.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,180.00 | 151.50 | 158.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,190.00 | 161.40 | 169.20 | 147.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 1,200.00 | 171.50 | 179.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 1,210.00 | 181.40 | 189.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |