Options Chain for COSTCO WHSL CORP NEW COM (COST) - $929.66 as of 3/31/2025 3:37:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 402.00 | 411.00 | 358.69 | 0.00 | 0.00% | 0 | 4 | 3.12 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 550.00 | 392.00 | 401.00 | 359.90 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 560.00 | 382.00 | 391.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 570.00 | 372.00 | 381.00 | 328.50 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 580.00 | 362.00 | 371.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 590.00 | 352.00 | 361.00 | 345.54 | 0.00 | 0.00% | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 600.00 | 342.00 | 351.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 610.00 | 332.00 | 341.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 620.00 | 322.00 | 331.00 | 289.62 | 0.00 | 0.00% | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 630.00 | 312.00 | 321.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 640.00 | 302.00 | 311.00 | 258.42 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 650.00 | 292.00 | 301.00 | 259.95 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 660.00 | 282.00 | 291.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 670.00 | 272.00 | 281.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 680.00 | 262.00 | 271.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 690.00 | 252.00 | 261.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 700.00 | 242.80 | 251.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 710.00 | 232.80 | 241.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 720.00 | 224.50 | 230.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 730.00 | 214.50 | 220.35 | 173.00 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 740.00 | 204.50 | 209.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 750.00 | 194.50 | 200.35 | 170.85 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:06 PM EST |
| 760.00 | 184.55 | 190.35 | 136.90 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:06 PM EST |
| 765.00 | 177.00 | 186.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 770.00 | 172.00 | 181.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 775.00 | 167.00 | 176.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 780.00 | 164.55 | 170.40 | 123.85 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:06 PM EST |
| 785.00 | 159.55 | 165.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 790.00 | 154.60 | 160.40 | 109.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:06 PM EST |
| 795.00 | 149.65 | 155.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 800.00 | 144.65 | 150.45 | 97.20 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:06 PM EST |
| 805.00 | 139.60 | 145.45 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 810.00 | 134.60 | 140.45 | 122.05 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 815.00 | 129.70 | 135.45 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 820.00 | 124.65 | 130.50 | 82.14 | 0.00 | 0.00% | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 825.00 | 119.65 | 125.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 830.00 | 114.70 | 120.55 | 66.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:06 PM EST |
| 835.00 | 109.70 | 115.55 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 840.00 | 104.75 | 110.60 | 84.31 | 0.00 | 0.00% | 0 | 8 | 0.89 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:06 PM EST |
| 845.00 | 99.80 | 105.60 | 90.55 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 850.00 | 94.80 | 100.65 | 55.40 | 0.00 | 0.00% | 0 | 7 | 0.83 | 1.00 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 4:00:06 PM EST |
| 855.00 | 89.85 | 95.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 860.00 | 84.90 | 90.75 | 84.68 | +12.18 | +16.80% | 12 | 20 | 0.77 | 1.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 865.00 | 80.00 | 85.80 | 73.77 | 0.00 | 0.00% | 0 | 3 | 0.74 | 1.00 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 870.00 | 75.00 | 80.90 | 59.63 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.05 | 3/26/2025 | 3/31/2025 4:00:06 PM EST |
| 875.00 | 70.20 | 75.95 | 51.96 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.99 | 0.00 | -0.09 | 3/24/2025 | 3/31/2025 4:00:06 PM EST |
| 880.00 | 65.25 | 70.95 | 63.37 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.99 | 0.00 | -0.15 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 885.00 | 60.30 | 66.20 | 55.10 | +0.35 | +0.64% | 2 | 17 | 0.62 | 0.98 | 0.00 | -0.24 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 890.00 | 56.45 | 61.30 | 54.71 | +10.63 | +24.12% | 22 | 29 | 0.59 | 0.97 | 0.00 | -0.38 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 895.00 | 49.70 | 56.20 | 43.45 | +7.17 | +19.77% | 4 | 13 | 0.52 | 0.95 | 0.00 | -0.52 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 900.00 | 45.05 | 51.50 | 45.40 | +10.24 | +29.13% | 14 | 120 | 0.50 | 0.94 | 0.00 | -0.62 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 905.00 | 40.10 | 45.95 | 36.65 | +5.55 | +17.85% | 1 | 107 | 0.32 | 0.91 | 0.00 | -0.75 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 910.00 | 36.75 | 41.65 | 36.16 | +9.59 | +36.10% | 14 | 242 | 0.45 | 0.89 | 0.01 | -0.88 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 915.00 | 30.45 | 35.85 | 32.05 | +9.35 | +41.19% | 21 | 238 | 0.28 | 0.85 | 0.01 | -1.02 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 917.50 | 28.25 | 36.00 | 28.50 | -1.20 | -4.04% | 34 | 20 | 0.31 | 0.83 | 0.01 | -1.09 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 920.00 | 26.25 | 31.50 | 29.88 | +11.15 | +59.53% | 18 | 126 | 0.28 | 0.81 | 0.01 | -1.15 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 922.50 | 26.90 | 30.35 | 27.75 | +11.00 | +65.68% | 13 | 133 | 0.34 | 0.79 | 0.01 | -1.22 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 925.00 | 22.00 | 27.30 | 26.58 | +11.08 | +71.49% | 29 | 86 | 0.27 | 0.76 | 0.01 | -1.28 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 927.50 | 22.80 | 25.15 | 21.56 | +6.61 | +44.22% | 51 | 37 | 0.31 | 0.74 | 0.01 | -1.34 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 930.00 | 21.05 | 23.40 | 22.99 | +10.17 | +79.33% | 248 | 351 | 0.32 | 0.71 | 0.01 | -1.39 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 932.50 | 17.75 | 21.80 | 20.55 | +9.30 | +82.67% | 181 | 47 | 0.29 | 0.68 | 0.01 | -1.44 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 935.00 | 17.50 | 19.60 | 19.30 | +9.30 | +93.00% | 274 | 266 | 0.31 | 0.65 | 0.01 | -1.48 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 937.50 | 13.40 | 18.00 | 16.63 | +7.86 | +89.63% | 281 | 102 | 0.27 | 0.62 | 0.01 | -1.51 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 940.00 | 14.35 | 16.35 | 16.00 | +8.35 | +109.15% | 593 | 385 | 0.30 | 0.59 | 0.01 | -1.53 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 945.00 | 11.70 | 13.05 | 13.20 | +7.70 | +140.00% | 367 | 201 | 0.30 | 0.52 | 0.01 | -1.54 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 950.00 | 9.25 | 10.40 | 9.72 | +5.47 | +128.71% | 773 | 502 | 0.29 | 0.46 | 0.01 | -1.51 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 955.00 | 7.05 | 8.05 | 8.00 | +4.51 | +129.23% | 299 | 373 | 0.29 | 0.39 | 0.01 | -1.44 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 960.00 | 5.10 | 6.00 | 6.00 | +3.67 | +157.52% | 652 | 336 | 0.28 | 0.32 | 0.01 | -1.32 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 965.00 | 3.85 | 4.65 | 4.82 | +3.06 | +173.87% | 278 | 315 | 0.28 | 0.25 | 0.01 | -1.17 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 970.00 | 2.62 | 3.40 | 3.10 | +1.80 | +138.47% | 382 | 280 | 0.28 | 0.20 | 0.01 | -1.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 975.00 | 1.79 | 2.40 | 2.27 | +1.42 | +167.06% | 241 | 235 | 0.27 | 0.15 | 0.01 | -0.83 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 980.00 | 1.23 | 1.70 | 1.40 | +0.61 | +77.22% | 889 | 307 | 0.27 | 0.11 | 0.01 | -0.66 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 985.00 | 0.80 | 1.20 | 1.20 | +0.70 | +140.00% | 119 | 142 | 0.27 | 0.07 | 0.01 | -0.51 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 990.00 | 0.49 | 0.90 | 0.75 | +0.42 | +127.28% | 211 | 278 | 0.27 | 0.05 | 0.00 | -0.38 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 995.00 | 0.41 | 0.61 | 0.64 | +0.50 | +357.15% | 70 | 141 | 0.28 | 0.03 | 0.00 | -0.27 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,000.00 | 0.33 | 0.40 | 0.40 | +0.20 | +100.00% | 327 | 415 | 0.28 | 0.02 | 0.00 | -0.19 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,005.00 | 0.13 | 0.53 | 0.31 | -0.08 | -20.52% | 16 | 36 | 0.29 | 0.01 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,010.00 | 0.08 | 0.26 | 0.19 | +0.08 | +72.73% | 154 | 235 | 0.28 | 0.01 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,015.00 | 0.07 | 0.41 | 0.20 | +0.13 | +185.72% | 33 | 68 | 0.31 | 0.00 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,020.00 | 0.05 | 0.21 | 0.15 | -0.05 | -25.00% | 10 | 268 | 0.31 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,025.00 | 0.00 | 0.12 | 0.03 | -0.11 | -78.58% | 12 | 25 | 0.33 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,030.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.42 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 1,035.00 | 0.01 | 0.22 | 0.07 | -0.06 | -46.16% | 56 | 25 | 0.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,040.00 | 0.00 | 1.47 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.57 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:06 PM EST |
| 1,045.00 | 0.00 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:06 PM EST |
| 1,050.00 | 0.00 | 0.50 | 0.05 | -0.12 | -70.59% | 27 | 122 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,055.00 | 0.00 | 0.77 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 1,060.00 | 0.00 | 0.76 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 1,065.00 | 0.00 | 1.00 | 0.76 | 0.00 | 0.00% | 0 | 29 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 1,070.00 | 0.00 | 0.74 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 1,075.00 | 0.00 | 0.80 | 0.05 | -1.20 | -96.00% | 1 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,080.00 | 0.00 | 0.38 | 0.18 | -1.13 | -86.26% | 1 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,085.00 | 0.00 | 0.47 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:06 PM EST |
| 1,090.00 | 0.00 | 0.33 | 0.17 | +0.05 | +41.67% | 2 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,095.00 | 0.00 | 0.57 | 0.05 | -0.27 | -84.38% | 1 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,100.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 2 | 197 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,105.00 | 0.00 | 0.47 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:06 PM EST |
| 1,110.00 | 0.00 | 1.48 | 0.18 | -0.92 | -83.64% | 1 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,115.00 | 0.00 | 1.20 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:06 PM EST |
| 1,120.00 | 0.00 | 0.65 | 0.02 | -0.98 | -98.00% | 1 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,125.00 | 0.00 | 0.61 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 1,130.00 | 0.00 | 0.97 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,135.00 | 0.00 | 0.67 | 0.18 | -9.37 | -98.12% | 1 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,140.00 | 0.00 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:06 PM EST |
| 1,145.00 | 0.00 | 0.88 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:06 PM EST |
| 1,150.00 | 0.00 | 0.69 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:06 PM EST |
| 1,160.00 | 0.00 | 0.51 | 0.17 | +0.16 | +1,600.00% | 1 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 1,170.00 | 0.00 | 0.77 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:06 PM EST |
| 1,180.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 54 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 1,190.00 | 0.00 | 0.18 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:06 PM EST |
| 1,200.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 1,210.00 | 0.00 | 1.05 | 1.57 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,220.00 | 0.00 | 0.74 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,230.00 | 0.00 | 0.73 | 2.14 | 0.00 | 0.00% | 0 | 34 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:06 PM EST |
| 1,240.00 | 0.00 | 0.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,250.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:06 PM EST |
| 1,260.00 | 0.00 | 0.72 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,270.00 | 0.00 | 0.73 | 0.27 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:06 PM EST |
| 1,280.00 | 0.00 | 0.67 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,290.00 | 0.00 | 3.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:06 PM EST |
| 1,300.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,310.00 | 0.00 | 0.01 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 20 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | % | 8 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST | |
| 560.00 | 0.00 | 0.17 | 2.14 | 0.00 | 0.00% | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 4.30 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.35 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:06 PM EST |
| 590.00 | 0.00 | 0.81 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 600.00 | 0.00 | 1.98 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 610.00 | 0.00 | 0.85 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 620.00 | 0.00 | 0.88 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 630.00 | 0.00 | 1.01 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 640.00 | 0.00 | 1.10 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 650.00 | 0.00 | 1.23 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:06 PM EST |
| 660.00 | 0.00 | 1.06 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 670.00 | 0.00 | 0.90 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 680.00 | 0.00 | 0.93 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 690.00 | 0.00 | 0.86 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 700.00 | 0.00 | 0.09 | 0.01 | -0.01 | -50.00% | 1 | 46 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 710.00 | 0.00 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:06 PM EST |
| 720.00 | 0.00 | 0.40 | 0.11 | % | 4 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST | |
| 730.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 740.00 | 0.00 | 2.09 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:06 PM EST |
| 750.00 | 0.00 | 0.67 | 0.05 | +0.02 | +66.67% | 10 | 66 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 760.00 | 0.00 | 1.02 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 765.00 | 0.00 | 0.87 | 0.34 | 0.00 | 0.00% | 0 | 50 | 1.04 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:06 PM EST |
| 770.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 775.00 | 0.00 | 0.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 780.00 | 0.00 | 0.07 | 0.82 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 785.00 | 0.00 | 0.06 | 0.04 | -0.15 | -78.95% | 30 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 790.00 | 0.00 | 0.07 | 0.07 | -0.21 | -75.00% | 10 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 795.00 | 0.00 | 0.55 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 800.00 | 0.02 | 0.14 | 0.07 | -0.10 | -58.83% | 62 | 168 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 805.00 | 0.00 | 0.67 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:06 PM EST |
| 810.00 | 0.05 | 0.29 | 0.11 | -0.03 | -21.43% | 121 | 231 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 815.00 | 0.01 | 0.59 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 820.00 | 0.00 | 0.25 | 0.11 | -0.24 | -68.58% | 24 | 101 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 825.00 | 0.02 | 0.49 | 0.13 | -0.14 | -51.86% | 70 | 51 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 830.00 | 0.05 | 0.19 | 0.15 | -0.21 | -58.34% | 183 | 26 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 835.00 | 0.01 | 1.15 | 0.19 | -0.11 | -36.67% | 23 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 840.00 | 0.10 | 0.21 | 0.17 | -0.24 | -58.54% | 75 | 301 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 845.00 | 0.01 | 0.42 | 0.25 | -0.20 | -44.45% | 45 | 32 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 850.00 | 0.18 | 0.44 | 0.22 | -0.30 | -57.70% | 294 | 211 | 0.49 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 855.00 | 0.09 | 0.48 | 0.25 | -0.47 | -65.28% | 40 | 31 | 0.46 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 860.00 | 0.15 | 0.51 | 0.31 | -0.45 | -59.22% | 66 | 206 | 0.45 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 865.00 | 0.25 | 0.57 | 0.38 | -0.52 | -57.78% | 50 | 116 | 0.44 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 870.00 | 0.35 | 0.61 | 0.43 | -0.57 | -57.00% | 133 | 119 | 0.44 | -0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 875.00 | 0.24 | 0.58 | 0.44 | -0.84 | -65.63% | 150 | 196 | 0.40 | -0.01 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 880.00 | 0.50 | 0.67 | 0.67 | -0.81 | -54.73% | 489 | 537 | 0.39 | -0.01 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 885.00 | 0.59 | 0.87 | 0.59 | -1.19 | -66.86% | 182 | 196 | 0.40 | -0.02 | 0.00 | -0.24 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 890.00 | 0.76 | 0.97 | 0.84 | -1.37 | -62.00% | 633 | 158 | 0.38 | -0.03 | 0.00 | -0.38 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 895.00 | 0.90 | 1.36 | 0.93 | -1.64 | -63.82% | 183 | 151 | 0.37 | -0.05 | 0.00 | -0.52 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 900.00 | 1.30 | 1.49 | 1.25 | -2.35 | -65.28% | 807 | 655 | 0.36 | -0.06 | 0.00 | -0.62 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 905.00 | 1.38 | 1.98 | 1.65 | -2.51 | -60.34% | 461 | 624 | 0.34 | -0.09 | 0.00 | -0.75 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 910.00 | 2.00 | 2.42 | 2.00 | -3.20 | -61.54% | 184 | 315 | 0.34 | -0.11 | 0.01 | -0.88 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 915.00 | 2.27 | 3.05 | 3.05 | -3.28 | -51.82% | 223 | 272 | 0.32 | -0.15 | 0.01 | -1.02 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 917.50 | 2.61 | 3.30 | 3.36 | -3.39 | -50.23% | 42 | 135 | 0.32 | -0.17 | 0.01 | -1.09 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 920.00 | 2.99 | 3.60 | 3.05 | -4.85 | -61.40% | 237 | 211 | 0.31 | -0.19 | 0.01 | -1.15 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 922.50 | 3.40 | 4.15 | 3.54 | -4.66 | -56.83% | 52 | 59 | 0.31 | -0.21 | 0.01 | -1.22 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 925.00 | 3.90 | 4.85 | 4.05 | -5.65 | -58.25% | 246 | 210 | 0.31 | -0.24 | 0.01 | -1.28 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 927.50 | 4.45 | 5.30 | 4.74 | -5.91 | -55.50% | 44 | 39 | 0.31 | -0.26 | 0.01 | -1.34 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 930.00 | 5.10 | 5.80 | 5.20 | -6.81 | -56.71% | 241 | 229 | 0.30 | -0.29 | 0.01 | -1.39 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 932.50 | 5.75 | 6.60 | 6.25 | -6.67 | -51.63% | 89 | 74 | 0.30 | -0.32 | 0.01 | -1.44 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 935.00 | 6.55 | 7.65 | 6.70 | -7.93 | -54.21% | 144 | 195 | 0.30 | -0.35 | 0.01 | -1.48 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 937.50 | 7.40 | 8.40 | 7.53 | -8.67 | -53.52% | 69 | 28 | 0.30 | -0.38 | 0.01 | -1.51 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 940.00 | 8.35 | 9.30 | 8.20 | -9.07 | -52.52% | 229 | 142 | 0.30 | -0.41 | 0.01 | -1.53 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 945.00 | 10.40 | 11.55 | 11.03 | -9.62 | -46.59% | 65 | 44 | 0.29 | -0.48 | 0.01 | -1.54 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 950.00 | 10.55 | 14.40 | 13.25 | -10.25 | -43.62% | 51 | 56 | 0.30 | -0.54 | 0.01 | -1.51 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 955.00 | 14.25 | 17.00 | 15.35 | -4.60 | -23.06% | 12 | 24 | 0.27 | -0.61 | 0.01 | -1.44 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 960.00 | 16.70 | 22.35 | 17.90 | -11.20 | -38.49% | 33 | 33 | 0.28 | -0.68 | 0.01 | -1.32 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 965.00 | 21.50 | 26.85 | 28.20 | -1.95 | -6.47% | 2 | 13 | 0.32 | -0.75 | 0.01 | -1.17 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 970.00 | 23.75 | 27.80 | 26.60 | -13.01 | -32.85% | 14 | 4 | 0.22 | -0.80 | 0.01 | -1.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 975.00 | 28.55 | 33.90 | 31.00 | -10.50 | -25.31% | 17 | 4 | 0.31 | -0.85 | 0.01 | -0.83 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 980.00 | 32.05 | 37.70 | 37.00 | -12.05 | -24.57% | 6 | 2 | 0.32 | -0.89 | 0.01 | -0.66 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 985.00 | 36.10 | 43.35 | 42.75 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.93 | 0.01 | -0.51 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 990.00 | 40.55 | 46.45 | 52.70 | +4.64 | +9.66% | 1 | 0 | 0.43 | -0.95 | 0.00 | -0.38 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 995.00 | 45.55 | 52.95 | 67.60 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.97 | 0.00 | -0.27 | 3/24/2025 | 3/31/2025 4:00:06 PM EST |
| 1,000.00 | 50.20 | 57.70 | 66.64 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.98 | 0.00 | -0.19 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 1,005.00 | 55.00 | 62.15 | 105.95 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.13 | 3/18/2025 | 3/31/2025 4:00:06 PM EST |
| 1,010.00 | 60.55 | 67.80 | 82.93 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.08 | 3/12/2025 | 3/31/2025 4:00:06 PM EST |
| 1,015.00 | 65.25 | 70.90 | 120.35 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.05 | 3/13/2025 | 3/31/2025 4:00:06 PM EST |
| 1,020.00 | 70.35 | 75.90 | 120.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | -1.00 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 4:00:06 PM EST |
| 1,025.00 | 75.25 | 80.90 | 116.77 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 1,030.00 | 80.20 | 85.90 | 122.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | -1.00 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 1,035.00 | 85.10 | 92.30 | 93.82 | 0.00 | 0.00% | 0 | 5 | 0.58 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 1,040.00 | 90.25 | 96.00 | 98.70 | 0.00 | 0.00% | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 1,045.00 | 95.25 | 100.90 | 103.87 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 1,050.00 | 100.25 | 106.00 | 108.77 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 1,055.00 | 105.20 | 110.90 | 97.19 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,060.00 | 110.30 | 117.40 | 41.53 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:06 PM EST |
| 1,065.00 | 115.30 | 121.00 | 123.74 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 1,070.00 | 120.30 | 125.90 | 128.74 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 1,075.00 | 125.35 | 130.90 | 51.43 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:06 PM EST |
| 1,080.00 | 130.25 | 135.90 | 138.53 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:06 PM EST |
| 1,085.00 | 135.15 | 141.60 | 155.75 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:06 PM EST |
| 1,090.00 | 140.25 | 145.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,095.00 | 146.50 | 152.55 | 104.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,100.00 | 150.25 | 156.00 | 70.34 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:06 PM EST |
| 1,105.00 | 155.25 | 161.00 | 65.05 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:06 PM EST |
| 1,110.00 | 160.20 | 165.90 | 175.06 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:06 PM EST |
| 1,115.00 | 165.20 | 171.00 | 180.08 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:06 PM EST |
| 1,120.00 | 170.20 | 176.00 | 155.79 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,125.00 | 175.20 | 180.90 | 160.81 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,130.00 | 180.25 | 185.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,135.00 | 185.25 | 192.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,140.00 | 190.00 | 197.70 | 175.72 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,145.00 | 194.00 | 204.00 | 180.74 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,150.00 | 200.30 | 207.80 | 185.71 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,160.00 | 210.25 | 216.00 | 195.74 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,170.00 | 220.25 | 226.00 | 205.72 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,180.00 | 229.00 | 239.00 | 215.74 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 1,190.00 | 239.00 | 249.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,200.00 | 249.00 | 259.00 | 144.10 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:06 PM EST |
| 1,210.00 | 259.00 | 269.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,220.00 | 269.00 | 279.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,230.00 | 280.00 | 289.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,240.00 | 289.00 | 299.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,250.00 | 299.00 | 309.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,260.00 | 310.25 | 316.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,270.00 | 320.25 | 327.80 | 341.41 | % | 2 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST | |
| 1,280.00 | 330.20 | 336.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,290.00 | 339.00 | 348.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,300.00 | 350.00 | 359.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 1,310.00 | 359.45 | 369.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST |