Options Chain for BLACKROCK INC COM (BLK)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 370.40 | 377.20 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | -0.09 | 11/29/2022 8:59:52 PM | |||
| 350.00 | 360.70 | 367.40 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | -0.09 | 11/29/2022 8:59:52 PM | |||
| 360.00 | 350.40 | 357.30 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | -0.10 | 11/29/2022 8:59:52 PM | |||
| 370.00 | 340.80 | 347.20 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | -0.10 | 11/29/2022 8:59:52 PM | |||
| 380.00 | 330.50 | 337.50 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | -0.10 | 11/29/2022 8:59:52 PM | |||
| 390.00 | 320.80 | 326.90 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | -0.10 | 11/29/2022 8:59:52 PM | |||
| 400.00 | 310.60 | 316.90 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | -0.11 | 11/29/2022 8:59:52 PM | |||
| 410.00 | 300.30 | 307.50 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.11 | 11/29/2022 8:59:52 PM | |||
| 420.00 | 290.50 | 297.50 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | -0.11 | 11/29/2022 8:59:52 PM | |||
| 430.00 | 280.70 | 287.20 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.11 | 11/29/2022 8:59:52 PM | |||
| 440.00 | 268.90 | 276.70 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | -0.12 | 11/29/2022 8:59:52 PM | |||
| 450.00 | 260.90 | 267.00 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.12 | 11/29/2022 8:59:52 PM | |||
| 460.00 | 250.70 | 257.10 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.12 | 11/29/2022 8:59:52 PM | |||
| 470.00 | 240.40 | 247.40 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.12 | 11/29/2022 8:59:52 PM | |||
| 480.00 | 230.60 | 237.20 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.13 | 11/29/2022 8:59:52 PM | |||
| 490.00 | 220.90 | 226.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.13 | 11/29/2022 8:59:52 PM | |||
| 500.00 | 210.80 | 217.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.13 | 11/29/2022 8:59:52 PM | |||
| 510.00 | 200.50 | 207.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.13 | 11/29/2022 8:59:52 PM | |||
| 520.00 | 191.00 | 197.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.14 | 11/29/2022 8:59:52 PM | |||
| 530.00 | 180.70 | 187.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.14 | 11/29/2022 8:59:52 PM | |||
| 540.00 | 170.80 | 177.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.14 | 11/29/2022 8:59:52 PM | |||
| 550.00 | 160.50 | 167.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.15 | 11/29/2022 8:59:52 PM | |||
| 560.00 | 150.70 | 157.20 | 62.00 | 0.00 | 0.00% | 0 | 6 | 1.93 | 1.00 | 0.00 | -0.15 | 10/24/2022 | 11/29/2022 8:59:52 PM |
| 570.00 | 140.80 | 147.10 | 90.86 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.15 | 10/27/2022 | 11/29/2022 8:59:52 PM |
| 580.00 | 131.00 | 137.30 | 149.56 | 0.00 | 0.00% | 0 | 9 | 1.71 | 1.00 | 0.00 | -0.15 | 11/16/2022 | 11/29/2022 8:59:52 PM |
| 590.00 | 119.80 | 126.70 | 30.30 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | -0.16 | 10/20/2022 | 11/29/2022 8:59:52 PM |
| 600.00 | 110.70 | 117.10 | 133.69 | 0.00 | 0.00% | 0 | 55 | 1.45 | 1.00 | 0.00 | -0.16 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 610.00 | 101.40 | 107.30 | 76.70 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.16 | 11/8/2022 | 11/29/2022 8:59:52 PM |
| 620.00 | 91.10 | 97.60 | 94.63 | 0.00 | 0.00% | 0 | 27 | 1.27 | 1.00 | 0.00 | -0.17 | 11/17/2022 | 11/29/2022 8:59:52 PM |
| 625.00 | 84.00 | 91.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.17 | 11/29/2022 8:59:52 PM | |||
| 630.00 | 81.90 | 87.60 | 122.06 | 0.00 | 0.00% | 0 | 21 | 1.17 | 1.00 | 0.00 | -0.18 | 11/15/2022 | 11/29/2022 8:59:52 PM |
| 635.00 | 76.20 | 81.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.19 | 11/29/2022 8:59:52 PM | |||
| 640.00 | 71.10 | 76.50 | 75.24 | -25.66 | -25.44% | 10 | 116 | 0.88 | 1.00 | 0.00 | -0.20 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 645.00 | 67.00 | 71.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.23 | 11/29/2022 8:59:52 PM | |||
| 650.00 | 61.00 | 66.60 | 72.98 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.99 | 0.00 | -0.26 | 11/21/2022 | 11/29/2022 8:59:52 PM |
| 655.00 | 55.90 | 61.50 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.32 | 11/29/2022 8:59:52 PM | |||
| 660.00 | 51.10 | 57.40 | 79.80 | 0.00 | 0.00% | 0 | 19 | 0.85 | 0.98 | 0.00 | -0.41 | 11/25/2022 | 11/29/2022 8:59:52 PM |
| 665.00 | 46.00 | 51.30 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.52 | 11/29/2022 8:59:52 PM | |||
| 670.00 | 41.30 | 48.10 | 65.95 | 0.00 | 0.00% | 0 | 44 | 0.78 | 0.95 | 0.00 | -0.64 | 11/23/2022 | 11/29/2022 8:59:52 PM |
| 675.00 | 37.00 | 42.90 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.79 | 11/29/2022 8:59:52 PM | |||
| 680.00 | 31.80 | 38.10 | 36.60 | -19.80 | -35.11% | 1 | 28 | 0.65 | 0.90 | 0.01 | -0.96 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 685.00 | 27.40 | 32.80 | % | 0 | 0 | 0.58 | 0.86 | 0.01 | -1.14 | 11/29/2022 8:59:52 PM | |||
| 690.00 | 23.60 | 27.90 | 43.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.82 | 0.01 | -1.32 | 11/25/2022 | 11/29/2022 8:59:52 PM |
| 695.00 | 20.60 | 23.60 | 20.30 | -8.23 | -28.85% | 1 | 2 | 0.41 | 0.77 | 0.01 | -1.48 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 700.00 | 17.10 | 19.80 | 39.00 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.71 | 0.01 | -1.61 | 11/25/2022 | 11/29/2022 8:59:52 PM |
| 705.00 | 13.50 | 15.90 | 15.53 | % | 1 | 0 | 0.40 | 0.64 | 0.01 | -1.70 | 11/29/2022 | 11/29/2022 8:59:52 PM | |
| 710.00 | 11.10 | 12.30 | 11.43 | -18.47 | -61.78% | 1 | 18 | 0.39 | 0.56 | 0.02 | -1.74 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 715.00 | 8.20 | 9.60 | 9.00 | -19.67 | -68.61% | 3 | 9 | 0.37 | 0.48 | 0.02 | -1.71 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 720.00 | 6.00 | 7.50 | 6.80 | -4.53 | -39.99% | 7 | 32 | 0.37 | 0.40 | 0.02 | -1.60 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 722.50 | 4.70 | 6.20 | 5.70 | -4.55 | -44.39% | 8 | 4 | 0.36 | 0.36 | 0.02 | -1.53 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 725.00 | 4.00 | 5.20 | 5.40 | -5.24 | -49.25% | 19 | 11 | 0.36 | 0.31 | 0.02 | -1.43 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 727.50 | 3.20 | 3.90 | 5.00 | -2.74 | -35.41% | 2 | 2 | 0.34 | 0.27 | 0.02 | -1.32 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 730.00 | 2.60 | 3.30 | 4.00 | -2.81 | -41.27% | 10 | 42 | 0.34 | 0.24 | 0.01 | -1.21 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 732.50 | 1.90 | 2.55 | 3.00 | -2.83 | -48.55% | 1 | 6 | 0.33 | 0.20 | 0.01 | -1.09 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 735.00 | 1.60 | 2.10 | 2.00 | -3.00 | -60.00% | 21 | 28 | 0.33 | 0.17 | 0.01 | -0.97 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 737.50 | 1.00 | 1.65 | 10.19 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.14 | 0.01 | -0.84 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 740.00 | 0.90 | 1.25 | 1.30 | -2.25 | -63.38% | 2 | 36 | 0.33 | 0.11 | 0.01 | -0.72 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 742.50 | 0.65 | 1.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.09 | 0.01 | -0.61 | 11/25/2022 | 11/29/2022 8:59:52 PM |
| 745.00 | 0.50 | 0.95 | 1.08 | -1.42 | -56.80% | 5 | 6 | 0.33 | 0.07 | 0.01 | -0.51 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 750.00 | 0.25 | 0.75 | 0.63 | -1.11 | -63.80% | 18 | 55 | 0.33 | 0.04 | 0.00 | -0.35 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 755.00 | 0.00 | 0.90 | 0.50 | -0.73 | -59.35% | 12 | 70 | 0.42 | 0.03 | 0.00 | -0.24 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 760.00 | 0.10 | 0.55 | 0.45 | -0.38 | -45.79% | 11 | 32 | 0.37 | 0.01 | 0.00 | -0.14 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 765.00 | 0.00 | 0.50 | 0.55 | +0.22 | +66.67% | 10 | 27 | 0.44 | 0.01 | 0.00 | -0.08 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 770.00 | 0.00 | 0.55 | 0.27 | -0.38 | -58.47% | 14 | 42 | 0.48 | 0.00 | 0.00 | -0.05 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 775.00 | 0.00 | 0.30 | 0.20 | -0.20 | -50.00% | 29 | 33 | 0.46 | 0.00 | 0.00 | -0.02 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 780.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 55 | 0.74 | 0.00 | 0.00 | -0.02 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 785.00 | 0.00 | 4.30 | 1.03 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.01 | 11/23/2022 | 11/29/2022 8:59:52 PM |
| 790.00 | 0.00 | 4.30 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/29/2022 8:59:52 PM |
| 795.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/29/2022 8:59:52 PM |
| 800.00 | 0.00 | 4.30 | 0.16 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 805.00 | 0.00 | 4.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 810.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/29/2022 8:59:52 PM |
| 815.00 | 0.00 | 4.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 820.00 | 0.00 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 11/29/2022 8:59:52 PM |
| 825.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 830.00 | 0.00 | 4.30 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 11/29/2022 8:59:52 PM |
| 835.00 | 0.00 | 4.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 840.00 | 0.00 | 4.30 | 4.34 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 11/29/2022 8:59:52 PM |
| 845.00 | 0.00 | 4.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 850.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 11/29/2022 8:59:52 PM |
| 860.00 | 0.00 | 4.30 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/29/2022 8:59:52 PM |
| 870.00 | 0.00 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 11/29/2022 8:59:52 PM |
| 880.00 | 0.00 | 4.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 900.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/29/2022 8:59:52 PM |
| 920.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 11/29/2022 8:59:52 PM |
| 940.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 17 | 2.01 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/29/2022 8:59:52 PM |
| 960.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/29/2022 8:59:52 PM |
| 980.00 | 0.00 | 4.30 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,000.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 11/29/2022 8:59:52 PM |
| 1,020.00 | 0.00 | 4.30 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,040.00 | 0.00 | 4.30 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,060.00 | 0.00 | 4.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,080.00 | 0.00 | 4.30 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,100.00 | 0.00 | 4.30 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,120.00 | 0.00 | 4.30 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,140.00 | 0.00 | 4.30 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 94 | 2.76 | 0.00 | 0.00 | -0.09 | 11/25/2022 | 11/29/2022 8:59:52 PM |
| 350.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.66 | 0.00 | 0.00 | -0.09 | 10/31/2022 | 11/29/2022 8:59:52 PM |
| 360.00 | 0.00 | 4.30 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | -0.10 | 11/29/2022 8:59:52 PM | |||
| 370.00 | 0.00 | 4.30 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | -0.10 | 11/29/2022 8:59:52 PM | |||
| 380.00 | 0.00 | 4.30 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | -0.10 | 11/29/2022 8:59:52 PM | |||
| 390.00 | 0.00 | 4.30 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | -0.10 | 11/29/2022 8:59:52 PM | |||
| 400.00 | 0.00 | 4.30 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | -0.11 | 11/29/2022 8:59:52 PM | |||
| 410.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.10 | 0.00 | 0.00 | -0.11 | 11/15/2022 | 11/29/2022 8:59:52 PM |
| 420.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 177 | 2.02 | 0.00 | 0.00 | -0.11 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 430.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.93 | 0.00 | 0.00 | -0.11 | 11/17/2022 | 11/29/2022 8:59:52 PM |
| 440.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 465 | 1.85 | 0.00 | 0.00 | -0.12 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 450.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 509 | 1.77 | 0.00 | 0.00 | -0.12 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 460.00 | 0.00 | 1.05 | 4.34 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.00 | 0.00 | -0.12 | 10/18/2022 | 11/29/2022 8:59:52 PM |
| 470.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 110 | 2.32 | 0.00 | 0.00 | -0.12 | 11/18/2022 | 11/29/2022 8:59:52 PM |
| 480.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 9 | 2.89 | 0.00 | 0.00 | -0.13 | 11/8/2022 | 11/29/2022 8:59:52 PM |
| 490.00 | 0.00 | 4.30 | 5.80 | 0.00 | 0.00% | 0 | 2 | 2.77 | 0.00 | 0.00 | -0.13 | 10/20/2022 | 11/29/2022 8:59:52 PM |
| 500.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 13 | 2.14 | 0.00 | 0.00 | -0.13 | 11/8/2022 | 11/29/2022 8:59:52 PM |
| 510.00 | 0.00 | 4.30 | 0.21 | 0.00 | 0.00% | 0 | 42 | 2.52 | 0.00 | 0.00 | -0.13 | 11/22/2022 | 11/29/2022 8:59:52 PM |
| 520.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 20 | 27 | 1.25 | 0.00 | 0.00 | -0.14 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 530.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.84 | 0.00 | 0.00 | -0.14 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 540.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.64 | 0.00 | 0.00 | -0.14 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 550.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.21 | 0.00 | 0.00 | -0.15 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 560.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 18 | 0.98 | 0.00 | 0.00 | -0.15 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 570.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.37 | 0.00 | 0.00 | -0.15 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 580.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 19 | 1.28 | 0.00 | 0.00 | -0.15 | 11/23/2022 | 11/29/2022 8:59:52 PM |
| 590.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | -0.16 | 11/21/2022 | 11/29/2022 8:59:52 PM |
| 600.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 42 | 0.95 | 0.00 | 0.00 | -0.16 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 610.00 | 0.00 | 4.30 | 0.05 | -0.05 | -50.00% | 1 | 11 | 1.40 | 0.00 | 0.00 | -0.16 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 620.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.29 | 0.00 | 0.00 | -0.17 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 625.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.17 | 11/23/2022 | 11/29/2022 8:59:52 PM |
| 630.00 | 0.00 | 0.70 | 0.18 | -0.25 | -58.14% | 2 | 22 | 0.77 | 0.00 | 0.00 | -0.18 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 635.00 | 0.00 | 0.10 | 0.10 | -0.75 | -88.24% | 9 | 1 | 0.55 | 0.00 | 0.00 | -0.19 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 640.00 | 0.10 | 0.25 | 0.18 | -0.32 | -64.00% | 3 | 48 | 0.63 | 0.00 | 0.00 | -0.20 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 645.00 | 0.05 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.23 | 11/21/2022 | 11/29/2022 8:59:52 PM |
| 650.00 | 0.00 | 0.95 | 0.20 | -0.15 | -42.86% | 1 | 17 | 0.65 | -0.01 | 0.00 | -0.26 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 655.00 | 0.00 | 1.50 | 2.08 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.01 | 0.00 | -0.32 | 11/18/2022 | 11/29/2022 8:59:52 PM |
| 660.00 | 0.20 | 0.55 | 0.25 | -0.20 | -44.45% | 1 | 8 | 0.45 | -0.02 | 0.00 | -0.41 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 665.00 | 0.10 | 0.60 | % | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.52 | 11/29/2022 8:59:52 PM | |||
| 670.00 | 0.45 | 0.80 | 0.65 | 0.00 | 0.00% | 13 | 44 | 0.43 | -0.05 | 0.00 | -0.64 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 675.00 | 0.65 | 1.10 | 0.80 | +0.10 | +14.29% | 2 | 3 | 0.42 | -0.07 | 0.00 | -0.79 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 680.00 | 1.00 | 1.50 | 1.50 | +0.29 | +23.97% | 5 | 37 | 0.42 | -0.10 | 0.01 | -0.96 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 685.00 | 1.50 | 2.00 | 1.95 | +0.67 | +52.35% | 4 | 21 | 0.41 | -0.14 | 0.01 | -1.14 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 690.00 | 1.85 | 2.80 | 2.75 | +0.55 | +25.00% | 6 | 19 | 0.40 | -0.18 | 0.01 | -1.32 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 695.00 | 2.80 | 3.70 | 3.73 | +1.63 | +77.62% | 4 | 15 | 0.39 | -0.23 | 0.01 | -1.48 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 700.00 | 4.20 | 5.10 | 4.10 | +0.51 | +14.21% | 47 | 133 | 0.39 | -0.29 | 0.01 | -1.61 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 705.00 | 5.50 | 7.00 | 6.80 | +2.20 | +47.83% | 14 | 23 | 0.39 | -0.36 | 0.01 | -1.70 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 710.00 | 7.50 | 8.50 | 8.50 | +2.30 | +37.10% | 47 | 90 | 0.38 | -0.44 | 0.02 | -1.74 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 715.00 | 9.60 | 10.70 | 10.00 | +2.19 | +28.05% | 34 | 84 | 0.37 | -0.52 | 0.02 | -1.71 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 720.00 | 11.80 | 13.70 | 11.67 | +1.79 | +18.12% | 62 | 162 | 0.37 | -0.60 | 0.02 | -1.60 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 722.50 | 12.80 | 15.30 | 14.10 | +2.40 | +20.52% | 18 | 21 | 0.37 | -0.64 | 0.02 | -1.53 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 725.00 | 14.80 | 16.70 | 15.48 | +3.37 | +27.83% | 24 | 33 | 0.34 | -0.69 | 0.02 | -1.43 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 727.50 | 16.70 | 18.70 | 14.36 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.73 | 0.02 | -1.32 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 730.00 | 18.30 | 20.30 | 11.90 | -4.40 | -27.00% | 4 | 67 | 0.33 | -0.76 | 0.01 | -1.21 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 732.50 | 17.70 | 23.70 | 15.30 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.80 | 0.01 | -1.09 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 735.00 | 20.30 | 25.40 | 18.75 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.83 | 0.01 | -0.97 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 737.50 | 23.30 | 26.80 | 13.20 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.86 | 0.01 | -0.84 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 740.00 | 24.80 | 29.90 | 18.00 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.89 | 0.01 | -0.72 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 742.50 | 27.50 | 31.70 | 28.20 | +4.07 | +16.87% | 1 | 2 | 0.43 | -0.91 | 0.01 | -0.61 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 745.00 | 28.10 | 34.10 | 26.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.93 | 0.01 | -0.51 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 750.00 | 32.90 | 38.90 | 24.00 | 0.00 | 0.00% | 0 | 33 | 0.61 | -0.96 | 0.00 | -0.35 | 11/28/2022 | 11/29/2022 8:59:52 PM |
| 755.00 | 37.90 | 44.90 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.24 | 11/29/2022 8:59:52 PM | |||
| 760.00 | 44.00 | 48.80 | 30.36 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.99 | 0.00 | -0.14 | 11/25/2022 | 11/29/2022 8:59:52 PM |
| 765.00 | 49.40 | 53.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.08 | 11/29/2022 8:59:52 PM | |||
| 770.00 | 53.40 | 59.20 | 52.11 | -7.90 | -13.17% | 1 | 3 | 0.65 | -1.00 | 0.00 | -0.05 | 11/29/2022 | 11/29/2022 8:59:52 PM |
| 775.00 | 58.60 | 64.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 11/29/2022 8:59:52 PM | |||
| 780.00 | 63.70 | 69.00 | 43.04 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 11/23/2022 | 11/29/2022 8:59:52 PM |
| 785.00 | 69.40 | 74.30 | 47.93 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | -0.01 | 11/23/2022 | 11/29/2022 8:59:52 PM |
| 790.00 | 73.10 | 79.10 | 46.87 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 11/14/2022 | 11/29/2022 8:59:52 PM |
| 795.00 | 79.10 | 84.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 800.00 | 83.20 | 88.80 | 48.60 | 0.00 | 0.00% | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 11/15/2022 | 11/29/2022 8:59:52 PM |
| 805.00 | 88.80 | 95.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 810.00 | 93.50 | 99.40 | 96.12 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 11/29/2022 8:59:52 PM |
| 815.00 | 99.20 | 104.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 820.00 | 103.10 | 109.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 825.00 | 107.50 | 114.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 830.00 | 112.70 | 119.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 835.00 | 118.20 | 124.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 840.00 | 123.40 | 129.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 845.00 | 127.70 | 134.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 850.00 | 132.60 | 139.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 860.00 | 142.80 | 149.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 870.00 | 152.50 | 159.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 880.00 | 162.60 | 169.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 900.00 | 182.70 | 189.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 920.00 | 202.90 | 209.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 940.00 | 222.60 | 229.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 960.00 | 242.60 | 249.80 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 980.00 | 262.60 | 269.70 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,000.00 | 282.70 | 289.60 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,020.00 | 302.90 | 309.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,040.00 | 323.00 | 329.40 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,060.00 | 342.30 | 349.90 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,080.00 | 362.60 | 369.80 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,100.00 | 382.40 | 389.70 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,120.00 | 402.40 | 409.90 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM | |||
| 1,140.00 | 422.90 | 429.40 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/29/2022 8:59:52 PM |