Options Chain for BLACKROCK INC COM (BLK) - $995.17 as of 5/21/2025 8:00:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 458.40 | 467.00 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 520.00 | 448.40 | 457.00 | 312.70 | 0.00 | 0.00% | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/21/2025 3:59:51 PM EST |
| 530.00 | 438.40 | 447.00 | 302.20 | 0.00 | 0.00% | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/21/2025 3:59:51 PM EST |
| 540.00 | 428.40 | 437.00 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 550.00 | 418.40 | 427.00 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 560.00 | 408.40 | 417.00 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 570.00 | 398.40 | 407.00 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 580.00 | 388.30 | 397.00 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 590.00 | 378.30 | 387.00 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 600.00 | 368.40 | 377.00 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 610.00 | 358.40 | 367.00 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 620.00 | 348.50 | 357.00 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 630.00 | 338.50 | 347.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 640.00 | 328.50 | 337.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 650.00 | 318.50 | 327.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 660.00 | 308.50 | 317.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 670.00 | 298.50 | 307.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 675.00 | 293.50 | 302.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 680.00 | 289.10 | 296.80 | 248.00 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/21/2025 3:59:51 PM EST |
| 685.00 | 283.50 | 292.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 690.00 | 278.50 | 287.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 695.00 | 273.50 | 282.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 700.00 | 269.00 | 277.00 | 230.00 | 0.00 | 0.00% | 0 | 10 | 2.79 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/21/2025 3:59:51 PM EST |
| 705.00 | 263.50 | 272.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 710.00 | 258.50 | 267.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 715.00 | 253.50 | 262.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 720.00 | 248.50 | 257.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 725.00 | 243.40 | 252.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 730.00 | 238.40 | 247.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 735.00 | 233.40 | 242.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 740.00 | 228.50 | 237.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 745.00 | 223.50 | 232.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 750.00 | 219.00 | 226.90 | 95.40 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/21/2025 3:59:51 PM EST |
| 760.00 | 208.50 | 217.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 770.00 | 199.00 | 206.90 | 81.70 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/21/2025 3:59:51 PM EST |
| 780.00 | 188.60 | 197.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 790.00 | 178.60 | 187.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 800.00 | 168.60 | 177.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 810.00 | 159.20 | 166.80 | 98.00 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:51 PM EST |
| 820.00 | 148.60 | 157.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 825.00 | 143.60 | 152.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 830.00 | 139.20 | 146.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 835.00 | 134.70 | 141.90 | 157.21 | +68.89 | +78.00% | 1 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 840.00 | 129.00 | 136.80 | 54.77 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/21/2025 3:59:51 PM EST |
| 845.00 | 124.30 | 131.90 | 149.89 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:51 PM EST |
| 850.00 | 119.00 | 126.90 | 142.25 | +2.46 | +1.76% | 1 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 855.00 | 114.10 | 121.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 860.00 | 108.60 | 117.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 865.00 | 104.10 | 111.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 870.00 | 99.10 | 107.00 | 122.05 | +1.12 | +0.93% | 1 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 875.00 | 94.10 | 101.90 | 102.99 | -11.05 | -9.69% | 2 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 880.00 | 89.40 | 96.90 | 47.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:51 PM EST |
| 885.00 | 83.70 | 92.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 890.00 | 79.40 | 86.90 | 87.53 | 0.00 | 0.00% | 0 | 8 | 0.95 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:51 PM EST |
| 895.00 | 73.70 | 82.80 | 91.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:51 PM EST |
| 900.00 | 69.20 | 76.80 | 85.95 | 0.00 | 0.00% | 0 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:51 PM EST |
| 905.00 | 63.70 | 72.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/21/2025 3:59:51 PM EST | |||
| 907.50 | 62.00 | 69.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/21/2025 3:59:51 PM EST | |||
| 910.00 | 59.70 | 67.00 | 28.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.02 | 5/7/2025 | 5/21/2025 3:59:51 PM EST |
| 915.00 | 54.30 | 62.00 | 23.20 | 0.00 | 0.00% | 0 | 3 | 0.75 | 1.00 | 0.00 | -0.03 | 5/6/2025 | 5/21/2025 3:59:51 PM EST |
| 920.00 | 50.40 | 57.00 | 65.00 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.99 | 0.00 | -0.06 | 5/16/2025 | 5/21/2025 3:59:51 PM EST |
| 925.00 | 44.50 | 52.40 | 19.70 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.11 | 5/6/2025 | 5/21/2025 3:59:51 PM EST |
| 930.00 | 40.00 | 47.40 | 46.43 | -15.23 | -24.70% | 1 | 3 | 0.64 | 0.98 | 0.00 | -0.19 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 935.00 | 35.10 | 42.50 | 55.00 | -3.10 | -5.34% | 1 | 11 | 0.59 | 0.95 | 0.00 | -0.54 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 940.00 | 30.10 | 38.00 | 37.50 | +4.48 | +13.57% | 1 | 6 | 0.55 | 0.93 | 0.01 | -0.75 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 945.00 | 26.50 | 33.60 | 45.70 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.90 | 0.01 | -0.99 | 5/19/2025 | 5/21/2025 3:59:51 PM EST |
| 950.00 | 21.70 | 29.00 | 32.37 | -13.43 | -29.33% | 2 | 25 | 0.48 | 0.85 | 0.01 | -1.66 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 955.00 | 17.60 | 24.50 | 38.88 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.81 | 0.01 | -2.06 | 5/19/2025 | 5/21/2025 3:59:51 PM EST |
| 960.00 | 12.20 | 19.80 | 31.50 | 0.00 | 0.00% | 0 | 85 | 0.40 | 0.74 | 0.01 | -2.25 | 5/19/2025 | 5/21/2025 3:59:51 PM EST |
| 965.00 | 9.00 | 15.50 | 18.62 | -10.83 | -36.78% | 1 | 7 | 0.38 | 0.66 | 0.02 | -2.33 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 970.00 | 7.60 | 13.40 | 9.53 | -14.02 | -59.54% | 2 | 5 | 0.30 | 0.57 | 0.02 | -2.37 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 975.00 | 4.80 | 7.00 | 8.80 | -15.87 | -64.33% | 3 | 5 | 0.24 | 0.47 | 0.02 | -2.31 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 980.00 | 3.30 | 4.90 | 4.75 | -11.25 | -70.32% | 7 | 37 | 0.24 | 0.37 | 0.02 | -2.15 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 985.00 | 0.80 | 8.30 | 4.14 | -10.13 | -70.99% | 4 | 12 | 0.35 | 0.28 | 0.02 | -1.91 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 990.00 | 2.00 | 6.90 | 2.05 | -8.60 | -80.76% | 10 | 53 | 0.36 | 0.21 | 0.01 | -1.63 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 995.00 | 0.20 | 5.20 | 2.42 | -6.39 | -72.54% | 2 | 32 | 0.37 | 0.15 | 0.01 | -1.31 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 1,000.00 | 0.35 | 4.10 | 1.00 | -6.28 | -86.27% | 7 | 27 | 0.33 | 0.10 | 0.01 | -1.05 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 1,005.00 | 0.00 | 4.80 | 1.85 | -2.43 | -56.78% | 14 | 20 | 0.35 | 0.07 | 0.01 | -0.67 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 1,010.00 | 0.00 | 0.80 | 0.80 | -0.45 | -36.00% | 1 | 21 | 0.28 | 0.05 | 0.00 | -0.47 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 1,015.00 | 0.00 | 2.40 | 0.75 | -1.85 | -71.16% | 16 | 40 | 0.50 | 0.02 | 0.00 | -0.20 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 1,020.00 | 0.00 | 2.20 | 1.04 | -0.08 | -7.15% | 1 | 14 | 0.52 | 0.01 | 0.00 | -0.11 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 1,025.00 | 0.00 | 4.30 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.05 | 5/21/2025 3:59:51 PM EST | |||
| 1,030.00 | 0.00 | 2.25 | 0.65 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.00 | 0.00 | -0.03 | 5/20/2025 | 5/21/2025 3:59:51 PM EST |
| 1,035.00 | 0.00 | 4.30 | 0.25 | -0.10 | -28.58% | 2 | 3 | 0.78 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 1,040.00 | 0.00 | 4.80 | 0.71 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/21/2025 3:59:51 PM EST |
| 1,045.00 | 0.00 | 4.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,050.00 | 0.00 | 0.20 | 0.10 | -0.21 | -67.75% | 6 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 1,055.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,060.00 | 0.00 | 4.80 | 2.72 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 3:59:51 PM EST |
| 1,070.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,080.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:51 PM EST |
| 1,090.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/21/2025 3:59:51 PM EST |
| 1,100.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:51 PM EST |
| 1,110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,140.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:51 PM EST |
| 1,150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,190.00 | 0.00 | 3.90 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,210.00 | 0.00 | 3.90 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,220.00 | 0.00 | 3.90 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,240.00 | 0.00 | 3.90 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,260.00 | 0.00 | 3.90 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,270.00 | 0.00 | 3.90 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,280.00 | 0.00 | 3.90 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,300.00 | 0.00 | 3.90 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 520.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 530.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 540.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 550.00 | 0.00 | 3.90 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 560.00 | 0.00 | 3.90 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 570.00 | 0.00 | 3.90 | 4.80 | 0.00 | 0.00% | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/21/2025 3:59:51 PM EST |
| 580.00 | 0.00 | 3.90 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 590.00 | 0.00 | 3.90 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 600.00 | 0.00 | 3.90 | 1.45 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/21/2025 3:59:51 PM EST |
| 610.00 | 0.00 | 3.90 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 620.00 | 0.00 | 3.90 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 630.00 | 0.00 | 3.90 | 4.80 | 0.00 | 0.00% | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/21/2025 3:59:51 PM EST |
| 640.00 | 0.00 | 3.90 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 650.00 | 0.00 | 3.90 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 660.00 | 0.00 | 3.90 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 670.00 | 0.00 | 3.90 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 675.00 | 0.00 | 3.90 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 680.00 | 0.00 | 3.90 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 685.00 | 0.00 | 3.90 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 690.00 | 0.00 | 3.90 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 695.00 | 0.00 | 3.90 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 700.00 | 0.00 | 3.90 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 705.00 | 0.00 | 3.90 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 710.00 | 0.00 | 3.90 | 0.80 | 0.00 | 0.00% | 0 | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/21/2025 3:59:51 PM EST |
| 715.00 | 0.00 | 3.90 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 720.00 | 0.00 | 3.90 | 0.37 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:51 PM EST |
| 725.00 | 0.00 | 3.90 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 730.00 | 0.00 | 3.90 | 4.70 | 0.00 | 0.00% | 0 | 9 | 2.17 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/21/2025 3:59:51 PM EST |
| 735.00 | 0.00 | 3.90 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 740.00 | 0.00 | 3.90 | 8.39 | 0.00 | 0.00% | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/21/2025 3:59:51 PM EST |
| 745.00 | 0.00 | 3.90 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 750.00 | 0.00 | 3.90 | 2.45 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/21/2025 3:59:51 PM EST |
| 760.00 | 0.00 | 3.90 | 9.95 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/21/2025 3:59:51 PM EST |
| 770.00 | 0.00 | 3.90 | 28.80 | 0.00 | 0.00% | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/21/2025 3:59:51 PM EST |
| 780.00 | 0.00 | 3.90 | 16.00 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/21/2025 3:59:51 PM EST |
| 790.00 | 0.00 | 3.90 | 0.73 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:51 PM EST |
| 800.00 | 0.00 | 3.90 | 0.21 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 3:59:51 PM EST |
| 810.00 | 0.00 | 3.90 | 41.00 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/21/2025 3:59:51 PM EST |
| 820.00 | 0.00 | 3.90 | 2.86 | 0.00 | 0.00% | 0 | 47 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/21/2025 3:59:51 PM EST |
| 825.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 830.00 | 0.00 | 3.90 | 0.78 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:51 PM EST |
| 835.00 | 0.00 | 3.90 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 840.00 | 0.00 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/21/2025 3:59:51 PM EST |
| 845.00 | 0.00 | 3.90 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 850.00 | 0.00 | 3.90 | 0.10 | 0.00 | 0.00% | 0 | 59 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:51 PM EST |
| 855.00 | 0.00 | 3.90 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 860.00 | 0.00 | 3.90 | 2.64 | 0.00 | 0.00% | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/21/2025 3:59:51 PM EST |
| 865.00 | 0.00 | 3.90 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 870.00 | 0.00 | 1.95 | 2.55 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/21/2025 3:59:51 PM EST |
| 875.00 | 0.00 | 4.00 | 5.01 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/21/2025 3:59:51 PM EST |
| 880.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:51 PM EST |
| 885.00 | 0.00 | 2.00 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/21/2025 3:59:51 PM EST |
| 890.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:51 PM EST |
| 895.00 | 0.00 | 1.45 | 2.63 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 3:59:51 PM EST |
| 900.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:51 PM EST |
| 905.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/21/2025 3:59:51 PM EST |
| 907.50 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/21/2025 3:59:51 PM EST |
| 910.00 | 0.00 | 1.75 | 0.30 | -1.30 | -81.25% | 1 | 3 | 0.66 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 915.00 | 0.00 | 2.35 | 3.28 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.03 | 5/14/2025 | 5/21/2025 3:59:51 PM EST |
| 920.00 | 0.00 | 2.55 | 2.16 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.01 | 0.00 | -0.06 | 5/13/2025 | 5/21/2025 3:59:51 PM EST |
| 925.00 | 0.00 | 2.75 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.01 | 0.00 | -0.11 | 5/19/2025 | 5/21/2025 3:59:51 PM EST |
| 930.00 | 0.00 | 3.00 | 1.44 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.02 | 0.00 | -0.19 | 5/16/2025 | 5/21/2025 3:59:51 PM EST |
| 935.00 | 0.15 | 1.25 | 0.65 | +0.05 | +8.34% | 1 | 5 | 0.34 | -0.05 | 0.00 | -0.54 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 940.00 | 0.45 | 2.10 | 0.75 | -0.75 | -50.00% | 2 | 4 | 0.35 | -0.07 | 0.01 | -0.75 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 945.00 | 0.00 | 1.65 | 0.85 | +0.15 | +21.43% | 5 | 2 | 0.36 | -0.10 | 0.01 | -0.99 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 950.00 | 0.05 | 2.95 | 1.71 | +1.11 | +185.00% | 3 | 6 | 0.28 | -0.15 | 0.01 | -1.66 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 955.00 | 0.35 | 2.75 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.19 | 0.01 | -2.06 | 5/20/2025 | 5/21/2025 3:59:51 PM EST |
| 960.00 | 0.05 | 3.80 | 3.13 | +1.65 | +111.49% | 2 | 107 | 0.22 | -0.26 | 0.01 | -2.25 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 965.00 | 2.05 | 5.40 | 4.75 | +2.28 | +92.31% | 7 | 10 | 0.24 | -0.34 | 0.02 | -2.33 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 970.00 | 2.45 | 7.80 | 5.78 | +3.78 | +189.00% | 5 | 19 | 0.23 | -0.43 | 0.02 | -2.37 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 975.00 | 5.30 | 12.10 | 8.52 | +5.95 | +231.52% | 3 | 10 | 0.27 | -0.53 | 0.02 | -2.31 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 980.00 | 10.00 | 13.50 | 11.20 | +7.88 | +237.35% | 4 | 11 | 0.26 | -0.63 | 0.02 | -2.15 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 985.00 | 14.00 | 18.70 | 14.93 | +10.63 | +247.21% | 6 | 102 | 0.44 | -0.72 | 0.02 | -1.91 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 990.00 | 15.00 | 23.10 | 18.93 | +13.33 | +238.04% | 5 | 26 | 0.47 | -0.79 | 0.01 | -1.63 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 995.00 | 19.30 | 26.30 | 10.00 | +1.07 | +11.99% | 2 | 90 | 0.45 | -0.85 | 0.01 | -1.31 | 5/21/2025 | 5/21/2025 3:59:51 PM EST |
| 1,000.00 | 24.30 | 30.90 | 9.10 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.90 | 0.01 | -1.05 | 5/20/2025 | 5/21/2025 3:59:51 PM EST |
| 1,005.00 | 29.40 | 36.40 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.67 | 5/21/2025 3:59:51 PM EST | |||
| 1,010.00 | 33.70 | 40.90 | 181.20 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.47 | 4/8/2025 | 5/21/2025 3:59:51 PM EST |
| 1,015.00 | 38.50 | 46.40 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.20 | 5/21/2025 3:59:51 PM EST | |||
| 1,020.00 | 43.50 | 51.40 | 151.60 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.11 | 4/16/2025 | 5/21/2025 3:59:51 PM EST |
| 1,025.00 | 48.50 | 56.20 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.05 | 5/21/2025 3:59:51 PM EST | |||
| 1,030.00 | 53.60 | 61.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.03 | 5/21/2025 3:59:51 PM EST | |||
| 1,035.00 | 58.50 | 66.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 5/21/2025 3:59:51 PM EST | |||
| 1,040.00 | 63.60 | 71.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 5/21/2025 3:59:51 PM EST | |||
| 1,045.00 | 68.50 | 76.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,050.00 | 73.50 | 81.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,055.00 | 78.60 | 86.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,060.00 | 83.10 | 91.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,070.00 | 93.00 | 101.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,080.00 | 103.00 | 111.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,090.00 | 113.00 | 121.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,100.00 | 123.00 | 131.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,110.00 | 133.00 | 141.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,120.00 | 143.00 | 151.80 | 131.88 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:51 PM EST |
| 1,130.00 | 153.00 | 161.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,140.00 | 163.00 | 171.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,150.00 | 173.00 | 181.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,160.00 | 183.00 | 191.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,170.00 | 193.00 | 201.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,180.00 | 203.00 | 211.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,190.00 | 213.00 | 221.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,200.00 | 223.00 | 231.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,210.00 | 233.00 | 241.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,220.00 | 243.00 | 251.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,230.00 | 253.00 | 261.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,240.00 | 263.00 | 271.90 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,250.00 | 273.00 | 281.80 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,260.00 | 283.00 | 291.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,270.00 | 293.00 | 301.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,280.00 | 303.00 | 311.80 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST | |||
| 1,300.00 | 323.00 | 331.80 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:51 PM EST |