Options Chain for BLACKROCK INC COM (BLK) - $744.73 as of 12/9/2023 1:42:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 391.20 | 398.80 | 402.40 | 0.00 | 0.00% | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.04 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 360.00 | 381.30 | 388.10 | 394.20 | 0.00 | 0.00% | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.05 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 370.00 | 370.60 | 378.20 | 382.80 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.05 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 380.00 | 361.50 | 369.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.05 | 12/8/2023 3:59:57 PM EST | |||
| 390.00 | 350.60 | 358.40 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.05 | 12/8/2023 3:59:57 PM EST | |||
| 400.00 | 341.30 | 348.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.05 | 12/8/2023 3:59:57 PM EST | |||
| 410.00 | 331.50 | 338.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.05 | 12/8/2023 3:59:57 PM EST | |||
| 420.00 | 321.60 | 328.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.05 | 12/8/2023 3:59:57 PM EST | |||
| 430.00 | 311.10 | 319.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.06 | 12/8/2023 3:59:57 PM EST | |||
| 440.00 | 301.90 | 309.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.06 | 12/8/2023 3:59:57 PM EST | |||
| 450.00 | 290.80 | 299.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.06 | 12/8/2023 3:59:57 PM EST | |||
| 460.00 | 281.10 | 288.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.06 | 12/8/2023 3:59:57 PM EST | |||
| 470.00 | 272.50 | 279.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.06 | 12/8/2023 3:59:57 PM EST | |||
| 480.00 | 262.50 | 268.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.06 | 12/8/2023 3:59:57 PM EST | |||
| 490.00 | 252.40 | 257.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.07 | 12/8/2023 3:59:57 PM EST | |||
| 500.00 | 241.70 | 248.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.07 | 12/8/2023 3:59:57 PM EST | |||
| 510.00 | 231.70 | 238.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.07 | 12/8/2023 3:59:57 PM EST | |||
| 520.00 | 221.10 | 228.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.07 | 12/8/2023 3:59:57 PM EST | |||
| 530.00 | 211.80 | 218.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.07 | 12/8/2023 3:59:57 PM EST | |||
| 535.00 | 207.50 | 214.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.07 | 12/8/2023 3:59:57 PM EST | |||
| 540.00 | 200.80 | 208.90 | 75.00 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.07 | 10/25/2023 | 12/8/2023 3:59:57 PM EST |
| 545.00 | 196.40 | 203.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.07 | 12/8/2023 3:59:57 PM EST | |||
| 550.00 | 190.60 | 197.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.07 | 12/8/2023 3:59:57 PM EST | |||
| 555.00 | 186.20 | 194.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.07 | 12/8/2023 3:59:57 PM EST | |||
| 560.00 | 180.90 | 188.40 | 48.50 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.08 | 10/27/2023 | 12/8/2023 3:59:57 PM EST |
| 565.00 | 177.40 | 182.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.08 | 12/8/2023 3:59:57 PM EST | |||
| 570.00 | 171.00 | 179.40 | 184.30 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.08 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 575.00 | 166.00 | 174.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.08 | 12/8/2023 3:59:57 PM EST | |||
| 580.00 | 162.60 | 169.80 | 36.70 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.08 | 10/30/2023 | 12/8/2023 3:59:57 PM EST |
| 585.00 | 155.30 | 164.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.08 | 12/8/2023 3:59:57 PM EST | |||
| 590.00 | 152.30 | 158.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.08 | 12/8/2023 3:59:57 PM EST | |||
| 595.00 | 148.40 | 152.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.08 | 12/8/2023 3:59:57 PM EST | |||
| 600.00 | 142.70 | 149.00 | 156.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.08 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 605.00 | 137.30 | 141.90 | 127.20 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.08 | 11/28/2023 | 12/8/2023 3:59:57 PM EST |
| 610.00 | 133.40 | 138.00 | 141.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.08 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 615.00 | 126.40 | 133.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.08 | 12/8/2023 3:59:57 PM EST | |||
| 620.00 | 122.20 | 128.20 | 132.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.08 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 625.00 | 116.70 | 121.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.09 | 12/8/2023 3:59:57 PM EST | |||
| 630.00 | 112.30 | 117.00 | 126.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.09 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 632.50 | 110.30 | 114.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.09 | 12/8/2023 3:59:57 PM EST | |||
| 635.00 | 105.40 | 112.30 | 119.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.09 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 637.50 | 104.00 | 110.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.09 | 12/8/2023 3:59:57 PM EST | |||
| 640.00 | 103.50 | 107.10 | 109.30 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.09 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 642.50 | 100.10 | 104.70 | 110.25 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.09 | 12/1/2023 | 12/8/2023 3:59:57 PM EST |
| 645.00 | 97.70 | 102.20 | 101.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.09 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 650.00 | 93.40 | 98.60 | 96.29 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.09 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 655.00 | 88.10 | 93.70 | 91.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 1.00 | 0.00 | -0.09 | 12/7/2023 | 12/8/2023 3:59:57 PM EST |
| 660.00 | 83.20 | 86.90 | 90.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | -0.09 | 12/7/2023 | 12/8/2023 3:59:57 PM EST |
| 665.00 | 77.10 | 83.50 | 85.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.09 | 12/7/2023 | 12/8/2023 3:59:57 PM EST |
| 670.00 | 73.10 | 76.80 | 75.70 | 0.00 | 0.00% | 0 | 8 | 0.46 | 1.00 | 0.00 | -0.09 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 675.00 | 67.80 | 73.10 | 71.77 | 0.00 | 0.00% | 0 | 4 | 0.56 | 1.00 | 0.00 | -0.09 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 680.00 | 62.90 | 67.20 | 72.50 | 0.00 | 0.00% | 0 | 2 | 0.45 | 1.00 | 0.00 | -0.09 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 685.00 | 58.20 | 63.80 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.10 | 12/8/2023 3:59:57 PM EST | |||
| 690.00 | 52.90 | 57.60 | 55.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | 1.00 | 0.00 | -0.10 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 695.00 | 47.20 | 52.20 | % | 0 | 0 | 0.36 | 1.00 | 0.00 | -0.11 | 12/8/2023 3:59:57 PM EST | |||
| 700.00 | 43.60 | 47.50 | 46.80 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.99 | 0.00 | -0.15 | 12/7/2023 | 12/8/2023 3:59:57 PM EST |
| 705.00 | 37.60 | 43.90 | 47.84 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.98 | 0.00 | -0.17 | 12/4/2023 | 12/8/2023 3:59:57 PM EST |
| 710.00 | 33.80 | 37.10 | 37.25 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.96 | 0.00 | -0.21 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 715.00 | 28.60 | 34.70 | 42.10 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.95 | 0.01 | -0.25 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 720.00 | 24.30 | 27.90 | 27.02 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.91 | 0.01 | -0.30 | 12/7/2023 | 12/8/2023 3:59:57 PM EST |
| 725.00 | 20.20 | 24.80 | 27.90 | 0.00 | 0.00% | 0 | 0 | 0.22 | 0.87 | 0.01 | -0.37 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 730.00 | 16.10 | 18.60 | 26.45 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.80 | 0.02 | -0.45 | 12/4/2023 | 12/8/2023 3:59:57 PM EST |
| 735.00 | 12.70 | 15.40 | 16.60 | 0.00 | 0.00% | 0 | 16 | 0.17 | 0.72 | 0.02 | -0.51 | 11/30/2023 | 12/8/2023 3:59:57 PM EST |
| 737.50 | 11.20 | 11.90 | 12.90 | 0.00 | 0.00% | 0 | 8 | 0.17 | 0.67 | 0.02 | -0.54 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 740.00 | 9.50 | 10.30 | 9.60 | -3.30 | -25.59% | 4 | 59 | 0.17 | 0.62 | 0.02 | -0.55 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 742.50 | 8.10 | 8.70 | 8.70 | -1.90 | -17.93% | 9 | 28 | 0.17 | 0.56 | 0.02 | -0.56 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 745.00 | 6.70 | 7.20 | 6.80 | -3.15 | -31.66% | 1 | 111 | 0.17 | 0.51 | 0.02 | -0.55 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 747.50 | 5.40 | 6.10 | 6.40 | -2.25 | -26.02% | 3 | 26 | 0.17 | 0.45 | 0.02 | -0.54 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 750.00 | 4.40 | 4.90 | 4.50 | -2.20 | -32.84% | 19 | 147 | 0.16 | 0.39 | 0.02 | -0.51 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 752.50 | 3.50 | 4.10 | 3.60 | -3.10 | -46.27% | 11 | 34 | 0.16 | 0.34 | 0.02 | -0.47 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 755.00 | 2.75 | 3.20 | 3.50 | -1.60 | -31.38% | 9 | 94 | 0.16 | 0.28 | 0.02 | -0.43 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 757.50 | 2.10 | 2.50 | 3.00 | -1.20 | -28.58% | 1 | 10 | 0.16 | 0.23 | 0.02 | -0.38 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 760.00 | 1.60 | 2.10 | 1.85 | -1.65 | -47.15% | 7 | 109 | 0.16 | 0.19 | 0.02 | -0.33 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 762.50 | 1.15 | 1.60 | % | 0 | 0 | 0.16 | 0.15 | 0.01 | -0.29 | 12/8/2023 3:59:57 PM EST | |||
| 765.00 | 0.95 | 1.25 | 2.30 | 0.00 | 0.00% | 0 | 23 | 0.17 | 0.12 | 0.01 | -0.25 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 770.00 | 0.45 | 0.80 | 0.72 | -0.60 | -45.46% | 2 | 76 | 0.16 | 0.08 | 0.01 | -0.18 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 775.00 | 0.25 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.17 | 0.05 | 0.01 | -0.12 | 12/7/2023 | 12/8/2023 3:59:57 PM EST |
| 780.00 | 0.10 | 0.35 | 0.30 | -0.35 | -53.85% | 5 | 81 | 0.17 | 0.03 | 0.00 | -0.08 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 785.00 | 0.05 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.19 | 0.01 | 0.00 | -0.05 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 790.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.01 | 0.00 | -0.02 | 12/7/2023 | 12/8/2023 3:59:57 PM EST |
| 795.00 | 0.00 | 1.50 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 12/8/2023 3:59:57 PM EST | |||
| 800.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 3:59:57 PM EST |
| 805.00 | 0.00 | 1.50 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 810.00 | 0.00 | 0.25 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 815.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 3:59:57 PM EST |
| 820.00 | 0.00 | 1.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 825.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 830.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 835.00 | 0.00 | 1.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 840.00 | 0.00 | 0.90 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 850.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 860.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 870.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 880.00 | 0.00 | 1.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 890.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 900.00 | 0.00 | 1.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 910.00 | 0.00 | 1.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 920.00 | 0.00 | 1.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 930.00 | 0.00 | 1.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 940.00 | 0.00 | 1.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.04 | 11/20/2023 | 12/8/2023 3:59:57 PM EST |
| 360.00 | 0.00 | 0.25 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.05 | 12/8/2023 3:59:57 PM EST | |||
| 370.00 | 0.00 | 0.25 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.05 | 12/8/2023 3:59:57 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.05 | 12/8/2023 3:59:57 PM EST | |||
| 390.00 | 0.00 | 0.25 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.05 | 12/8/2023 3:59:57 PM EST | |||
| 400.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.00 | 0.00 | -0.05 | 11/1/2023 | 12/8/2023 3:59:57 PM EST |
| 410.00 | 0.00 | 0.30 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.05 | 12/8/2023 3:59:57 PM EST | |||
| 420.00 | 0.00 | 0.25 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.05 | 12/8/2023 3:59:57 PM EST | |||
| 430.00 | 0.00 | 0.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.06 | 12/8/2023 3:59:57 PM EST | |||
| 440.00 | 0.00 | 0.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.06 | 12/8/2023 3:59:57 PM EST | |||
| 450.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.51 | 0.00 | 0.00 | -0.06 | 10/30/2023 | 12/8/2023 3:59:57 PM EST |
| 460.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.45 | 0.00 | 0.00 | -0.06 | 11/14/2023 | 12/8/2023 3:59:57 PM EST |
| 470.00 | 0.00 | 0.30 | 0.49 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.00 | 0.00 | -0.06 | 10/25/2023 | 12/8/2023 3:59:57 PM EST |
| 480.00 | 0.00 | 0.35 | 0.62 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.06 | 11/7/2023 | 12/8/2023 3:59:57 PM EST |
| 490.00 | 0.00 | 0.35 | 0.62 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.07 | 10/31/2023 | 12/8/2023 3:59:57 PM EST |
| 500.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.24 | 0.00 | 0.00 | -0.07 | 11/14/2023 | 12/8/2023 3:59:57 PM EST |
| 510.00 | 0.00 | 0.35 | 1.45 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | -0.07 | 10/31/2023 | 12/8/2023 3:59:57 PM EST |
| 520.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.07 | 11/9/2023 | 12/8/2023 3:59:57 PM EST |
| 530.00 | 0.00 | 0.35 | 0.88 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | -0.07 | 11/7/2023 | 12/8/2023 3:59:57 PM EST |
| 535.00 | 0.00 | 0.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.07 | 12/8/2023 3:59:57 PM EST | |||
| 540.00 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 19 | 1.02 | 0.00 | 0.00 | -0.07 | 11/8/2023 | 12/8/2023 3:59:57 PM EST |
| 545.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.07 | 11/27/2023 | 12/8/2023 3:59:57 PM EST |
| 550.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.00 | 0.00 | -0.07 | 12/1/2023 | 12/8/2023 3:59:57 PM EST |
| 555.00 | 0.00 | 0.90 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.07 | 12/8/2023 3:59:57 PM EST | |||
| 560.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | -0.08 | 11/27/2023 | 12/8/2023 3:59:57 PM EST |
| 565.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.08 | 12/8/2023 3:59:57 PM EST | |||
| 570.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.70 | 0.00 | 0.00 | -0.08 | 11/20/2023 | 12/8/2023 3:59:57 PM EST |
| 575.00 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.08 | 12/8/2023 3:59:57 PM EST | |||
| 580.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.83 | 0.00 | 0.00 | -0.08 | 11/22/2023 | 12/8/2023 3:59:57 PM EST |
| 585.00 | 0.00 | 0.65 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.08 | 12/8/2023 3:59:57 PM EST | |||
| 590.00 | 0.00 | 0.40 | 0.71 | 0.00 | 0.00% | 0 | 35 | 0.78 | 0.00 | 0.00 | -0.08 | 11/17/2023 | 12/8/2023 3:59:57 PM EST |
| 595.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.08 | 12/8/2023 3:59:57 PM EST | |||
| 600.00 | 0.00 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 78 | 0.73 | 0.00 | 0.00 | -0.08 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 605.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.08 | 11/20/2023 | 12/8/2023 3:59:57 PM EST |
| 610.00 | 0.00 | 0.20 | 0.52 | 0.00 | 0.00% | 0 | 69 | 0.62 | 0.00 | 0.00 | -0.08 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 615.00 | 0.00 | 0.45 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.08 | 12/8/2023 3:59:57 PM EST | |||
| 620.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 67 | 0.60 | 0.00 | 0.00 | -0.08 | 11/29/2023 | 12/8/2023 3:59:57 PM EST |
| 625.00 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.09 | 12/8/2023 3:59:57 PM EST | |||
| 630.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.00 | 0.00 | -0.09 | 11/22/2023 | 12/8/2023 3:59:57 PM EST |
| 632.50 | 0.00 | 0.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.09 | 12/8/2023 3:59:57 PM EST | |||
| 635.00 | 0.00 | 0.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.09 | 12/8/2023 3:59:57 PM EST | |||
| 637.50 | 0.00 | 0.45 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.09 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 640.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.68 | 0.00 | 0.00 | -0.09 | 11/30/2023 | 12/8/2023 3:59:57 PM EST |
| 642.50 | 0.00 | 1.50 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.09 | 11/28/2023 | 12/8/2023 3:59:57 PM EST |
| 645.00 | 0.00 | 0.90 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.09 | 12/8/2023 3:59:57 PM EST | |||
| 650.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 155 | 0.63 | 0.00 | 0.00 | -0.09 | 11/29/2023 | 12/8/2023 3:59:57 PM EST |
| 655.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.09 | 11/22/2023 | 12/8/2023 3:59:57 PM EST |
| 660.00 | 0.00 | 0.25 | 0.10 | -0.28 | -73.69% | 7 | 53 | 0.42 | 0.00 | 0.00 | -0.09 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 665.00 | 0.00 | 1.50 | 0.52 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.00 | 0.00 | -0.09 | 11/24/2023 | 12/8/2023 3:59:57 PM EST |
| 670.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.00 | 0.00 | -0.09 | 12/4/2023 | 12/8/2023 3:59:57 PM EST |
| 675.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.00 | 0.00 | -0.09 | 11/28/2023 | 12/8/2023 3:59:57 PM EST |
| 680.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.00 | 0.00 | -0.09 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 685.00 | 0.00 | 1.50 | 0.74 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.00 | 0.00 | -0.10 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 690.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 66 | 0.40 | 0.00 | 0.00 | -0.10 | 12/7/2023 | 12/8/2023 3:59:57 PM EST |
| 695.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.00 | 0.00 | -0.11 | 12/7/2023 | 12/8/2023 3:59:57 PM EST |
| 700.00 | 0.05 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 65 | 0.23 | -0.01 | 0.00 | -0.15 | 12/6/2023 | 12/8/2023 3:59:57 PM EST |
| 705.00 | 0.10 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.02 | 0.00 | -0.17 | 12/7/2023 | 12/8/2023 3:59:57 PM EST |
| 710.00 | 0.10 | 0.55 | 0.44 | -0.31 | -41.34% | 3 | 91 | 0.19 | -0.04 | 0.00 | -0.21 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 715.00 | 0.45 | 0.80 | 0.75 | -0.30 | -28.58% | 16 | 64 | 0.20 | -0.05 | 0.01 | -0.25 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 720.00 | 0.60 | 0.95 | 0.90 | -0.41 | -31.30% | 4 | 110 | 0.19 | -0.09 | 0.01 | -0.30 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 725.00 | 1.00 | 1.45 | 1.38 | -0.47 | -25.41% | 4 | 232 | 0.18 | -0.13 | 0.01 | -0.37 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 730.00 | 1.80 | 2.20 | 2.65 | -0.02 | -0.75% | 5 | 61 | 0.18 | -0.20 | 0.02 | -0.45 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 735.00 | 2.85 | 3.30 | 3.30 | -0.90 | -21.43% | 1 | 34 | 0.17 | -0.28 | 0.02 | -0.51 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 737.50 | 3.50 | 4.00 | 4.05 | -0.35 | -7.96% | 3 | 8 | 0.17 | -0.33 | 0.02 | -0.54 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 740.00 | 4.30 | 4.80 | 4.90 | -0.60 | -10.91% | 8 | 55 | 0.17 | -0.38 | 0.02 | -0.55 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 742.50 | 5.30 | 5.90 | 5.35 | -1.05 | -16.41% | 3 | 36 | 0.17 | -0.44 | 0.02 | -0.56 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 745.00 | 6.40 | 7.00 | 6.70 | -0.70 | -9.46% | 5 | 157 | 0.16 | -0.49 | 0.02 | -0.55 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 747.50 | 7.60 | 8.30 | 8.30 | 0.00 | 0.00% | 0 | 36 | 0.16 | -0.55 | 0.02 | -0.54 | 12/7/2023 | 12/8/2023 3:59:57 PM EST |
| 750.00 | 9.10 | 9.70 | 9.41 | -0.38 | -3.89% | 3 | 71 | 0.16 | -0.61 | 0.02 | -0.51 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 752.50 | 10.70 | 11.50 | 13.00 | +1.01 | +8.43% | 3 | 4 | 0.16 | -0.66 | 0.02 | -0.47 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 755.00 | 11.80 | 13.40 | 12.52 | -2.68 | -17.64% | 3 | 50 | 0.16 | -0.72 | 0.02 | -0.43 | 12/8/2023 | 12/8/2023 3:59:57 PM EST |
| 757.50 | 14.00 | 17.90 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.77 | 0.02 | -0.38 | 12/4/2023 | 12/8/2023 3:59:57 PM EST |
| 760.00 | 15.30 | 19.20 | % | 0 | 0 | 0.16 | -0.81 | 0.02 | -0.33 | 12/8/2023 3:59:57 PM EST | |||
| 762.50 | 15.50 | 21.90 | % | 0 | 0 | 0.14 | -0.85 | 0.01 | -0.29 | 12/8/2023 3:59:57 PM EST | |||
| 765.00 | 19.40 | 24.90 | 21.40 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.88 | 0.01 | -0.25 | 12/5/2023 | 12/8/2023 3:59:57 PM EST |
| 770.00 | 23.70 | 28.80 | 18.59 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.92 | 0.01 | -0.18 | 12/1/2023 | 12/8/2023 3:59:57 PM EST |
| 775.00 | 27.00 | 33.40 | % | 0 | 0 | 0.22 | -0.95 | 0.01 | -0.12 | 12/8/2023 3:59:57 PM EST | |||
| 780.00 | 34.00 | 37.90 | % | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.08 | 12/8/2023 3:59:57 PM EST | |||
| 785.00 | 38.20 | 43.60 | % | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.05 | 12/8/2023 3:59:57 PM EST | |||
| 790.00 | 41.90 | 48.80 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.02 | 12/8/2023 3:59:57 PM EST | |||
| 795.00 | 48.20 | 53.60 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 12/8/2023 3:59:57 PM EST | |||
| 800.00 | 52.50 | 58.80 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 805.00 | 58.90 | 62.20 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 810.00 | 62.10 | 67.10 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 815.00 | 68.80 | 73.10 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 820.00 | 73.50 | 77.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 825.00 | 76.90 | 83.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 830.00 | 83.50 | 87.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 835.00 | 87.20 | 92.30 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 840.00 | 92.90 | 97.30 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 850.00 | 103.30 | 107.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 860.00 | 112.60 | 118.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 870.00 | 123.40 | 130.00 | 214.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/9/2023 | 12/8/2023 3:59:57 PM EST |
| 880.00 | 132.40 | 138.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 890.00 | 142.70 | 149.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 900.00 | 154.00 | 158.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 910.00 | 162.20 | 167.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 920.00 | 173.20 | 178.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 930.00 | 182.60 | 187.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST | |||
| 940.00 | 192.00 | 198.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/8/2023 3:59:57 PM EST |