Options Chain for COSTCO WHSL CORP NEW COM (COST) - $725.09 as of 4/25/2024 7:45:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 307.20 | 314.50 | % | 0 | 0 | 6.42 | 1.00 | 0.00 | -0.09 | 4/25/2024 4:00:07 PM EST | |||
| 420.00 | 298.10 | 304.50 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | -0.10 | 4/25/2024 4:00:07 PM EST | |||
| 430.00 | 287.00 | 295.40 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | -0.10 | 4/25/2024 4:00:07 PM EST | |||
| 440.00 | 277.50 | 284.50 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | -0.10 | 4/25/2024 4:00:07 PM EST | |||
| 450.00 | 267.65 | 275.05 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | -0.10 | 4/25/2024 4:00:07 PM EST | |||
| 460.00 | 257.80 | 264.30 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | -0.11 | 4/25/2024 4:00:07 PM EST | |||
| 470.00 | 247.45 | 254.55 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | -0.11 | 4/25/2024 4:00:07 PM EST | |||
| 480.00 | 237.30 | 244.55 | 255.68 | 0.00 | 0.00% | 0 | 0 | 4.88 | 1.00 | 0.00 | -0.11 | 4/15/2024 | 4/25/2024 4:00:07 PM EST |
| 490.00 | 227.25 | 234.55 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | -0.11 | 4/25/2024 4:00:07 PM EST | |||
| 500.00 | 217.60 | 224.55 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | -0.12 | 4/25/2024 4:00:07 PM EST | |||
| 510.00 | 207.90 | 214.55 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | -0.12 | 4/25/2024 4:00:07 PM EST | |||
| 520.00 | 197.65 | 205.00 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -0.12 | 4/25/2024 4:00:07 PM EST | |||
| 530.00 | 188.00 | 194.75 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | -0.12 | 4/25/2024 4:00:07 PM EST | |||
| 540.00 | 177.90 | 184.55 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.12 | 4/25/2024 4:00:07 PM EST | |||
| 550.00 | 167.65 | 174.60 | 156.04 | 0.00 | 0.00% | 0 | 1 | 3.50 | 1.00 | 0.00 | -0.13 | 4/19/2024 | 4/25/2024 4:00:07 PM EST |
| 560.00 | 157.40 | 164.60 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.13 | 4/25/2024 4:00:07 PM EST | |||
| 570.00 | 147.70 | 154.60 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.13 | 4/25/2024 4:00:07 PM EST | |||
| 580.00 | 137.80 | 144.40 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.13 | 4/25/2024 4:00:07 PM EST | |||
| 585.00 | 132.40 | 139.60 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.13 | 4/25/2024 4:00:07 PM EST | |||
| 590.00 | 127.45 | 134.60 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.14 | 4/25/2024 4:00:07 PM EST | |||
| 595.00 | 122.85 | 129.60 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.14 | 4/25/2024 4:00:07 PM EST | |||
| 600.00 | 117.65 | 124.60 | 123.35 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.14 | 4/17/2024 | 4/25/2024 4:00:07 PM EST |
| 605.00 | 112.45 | 119.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.14 | 4/25/2024 4:00:07 PM EST | |||
| 610.00 | 107.45 | 114.55 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.14 | 4/25/2024 4:00:07 PM EST | |||
| 615.00 | 102.50 | 109.65 | 96.81 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.14 | 4/18/2024 | 4/25/2024 4:00:07 PM EST |
| 620.00 | 97.40 | 104.65 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.14 | 4/25/2024 4:00:07 PM EST | |||
| 625.00 | 92.40 | 99.65 | 97.75 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.14 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 630.00 | 87.70 | 95.25 | 92.80 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.15 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 635.00 | 82.45 | 89.65 | 85.35 | 0.00 | 0.00% | 0 | 2 | 1.95 | 1.00 | 0.00 | -0.15 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 640.00 | 77.50 | 84.40 | 82.70 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.15 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 645.00 | 72.50 | 80.10 | 71.80 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.15 | 4/22/2024 | 4/25/2024 4:00:07 PM EST |
| 650.00 | 68.25 | 74.90 | 72.70 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.15 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 655.00 | 62.45 | 70.10 | 65.55 | -2.25 | -3.32% | 240 | 80 | 1.49 | 1.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 660.00 | 58.20 | 65.30 | 53.95 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.15 | 4/17/2024 | 4/25/2024 4:00:07 PM EST |
| 665.00 | 52.60 | 60.15 | 56.53 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.15 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 670.00 | 47.85 | 55.45 | 53.50 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.15 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 675.00 | 42.50 | 50.35 | 43.00 | -4.90 | -10.23% | 10 | 20 | 1.13 | 1.00 | 0.00 | -0.16 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 680.00 | 37.70 | 45.10 | 42.75 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.17 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 685.00 | 33.05 | 40.35 | 51.59 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.20 | 3/15/2024 | 4/25/2024 4:00:07 PM EST |
| 690.00 | 28.25 | 35.40 | 32.70 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.99 | 0.00 | -0.29 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 695.00 | 22.55 | 30.20 | 25.25 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.99 | 0.00 | -0.44 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 700.00 | 20.00 | 23.00 | 18.45 | -6.15 | -25.00% | 1 | 22 | 0.58 | 0.97 | 0.01 | -0.71 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 705.00 | 12.65 | 20.50 | 16.00 | -2.05 | -11.36% | 8 | 15 | 0.58 | 0.94 | 0.01 | -0.98 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 707.50 | 10.45 | 18.10 | 10.75 | -4.53 | -29.65% | 40 | 7 | 0.55 | 0.92 | 0.02 | -1.09 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 710.00 | 9.65 | 15.60 | 11.57 | -2.93 | -20.21% | 17 | 59 | 0.31 | 0.89 | 0.02 | -1.20 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 712.50 | 8.75 | 13.20 | 8.70 | -3.64 | -29.50% | 45 | 178 | 0.27 | 0.86 | 0.03 | -1.28 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 715.00 | 7.25 | 8.60 | 6.86 | -2.89 | -29.65% | 237 | 273 | 0.22 | 0.81 | 0.04 | -1.36 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 717.50 | 5.50 | 6.45 | 5.35 | -2.40 | -30.97% | 234 | 291 | 0.20 | 0.73 | 0.05 | -1.43 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 720.00 | 4.10 | 4.55 | 4.27 | -2.33 | -35.31% | 827 | 412 | 0.20 | 0.62 | 0.06 | -1.46 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 722.50 | 2.75 | 3.00 | 2.82 | -1.68 | -37.34% | 1,091 | 461 | 0.20 | 0.48 | 0.06 | -1.39 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 725.00 | 1.69 | 1.94 | 1.83 | -1.36 | -42.64% | 720 | 633 | 0.20 | 0.34 | 0.05 | -1.22 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 727.50 | 0.95 | 1.14 | 0.90 | -1.28 | -58.72% | 370 | 361 | 0.20 | 0.23 | 0.04 | -1.04 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 730.00 | 0.49 | 0.65 | 0.58 | -0.87 | -60.00% | 11,162 | 2,379 | 0.19 | 0.16 | 0.03 | -0.88 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 732.50 | 0.15 | 0.35 | 0.32 | -0.58 | -64.45% | 204 | 307 | 0.19 | 0.12 | 0.02 | -0.77 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 735.00 | 0.13 | 0.28 | 0.18 | -0.51 | -73.92% | 457 | 604 | 0.21 | 0.09 | 0.01 | -0.66 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 737.50 | 0.06 | 0.30 | 0.12 | -0.28 | -70.00% | 95 | 312 | 0.22 | 0.06 | 0.01 | -0.54 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 740.00 | 0.07 | 0.09 | 0.09 | -0.18 | -66.67% | 166 | 452 | 0.23 | 0.04 | 0.01 | -0.41 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 742.50 | 0.00 | 0.28 | 0.08 | -0.16 | -66.67% | 58 | 200 | 0.30 | 0.03 | 0.01 | -0.29 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 745.00 | 0.00 | 0.14 | 0.06 | -0.09 | -60.00% | 33 | 1,019 | 0.29 | 0.02 | 0.00 | -0.20 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 747.50 | 0.03 | 0.09 | 0.09 | -0.04 | -30.77% | 1 | 63 | 0.31 | 0.01 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 750.00 | 0.03 | 0.13 | 0.05 | -0.05 | -50.00% | 268 | 697 | 0.33 | 0.01 | 0.00 | -0.08 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 752.50 | 0.00 | 0.37 | 0.04 | -0.03 | -42.86% | 5 | 95 | 0.40 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 755.00 | 0.00 | 0.37 | 0.05 | -0.01 | -16.67% | 2 | 280 | 0.43 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 760.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 5 | 197 | 0.42 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 765.00 | 0.02 | 0.06 | 0.03 | -0.03 | -50.00% | 4 | 188 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 770.00 | 0.00 | 0.30 | 0.03 | -0.06 | -66.67% | 1 | 68 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 775.00 | 0.01 | 0.07 | 0.04 | -0.03 | -42.86% | 7 | 139 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 780.00 | 0.02 | 0.08 | 0.03 | -0.01 | -25.00% | 12 | 222 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 785.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 8 | 81 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 790.00 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 795.00 | 0.00 | 0.35 | 0.01 | -0.02 | -66.67% | 7 | 64 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 800.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 214 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 805.00 | 0.00 | 0.04 | 0.08 | +0.06 | +300.00% | 4 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 810.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 30 | 96 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 815.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 98 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 820.00 | 0.00 | 0.02 | 1.48 | 0.00 | 0.00% | 0 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 825.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 41 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 4:00:07 PM EST |
| 830.00 | 0.00 | 1.50 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 835.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 16 | 100 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 840.00 | 0.00 | 0.04 | 2.40 | 0.00 | 0.00% | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/25/2024 4:00:07 PM EST |
| 850.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 88 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 860.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:07 PM EST |
| 870.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 199 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 880.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 890.00 | 0.00 | 2.06 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 900.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 238 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 910.00 | 0.00 | 0.04 | 0.16 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 4:00:07 PM EST |
| 920.00 | 0.00 | 0.04 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 930.00 | 0.00 | 0.13 | 0.67 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/25/2024 4:00:07 PM EST |
| 940.00 | 0.00 | 0.35 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 950.00 | 0.00 | 1.46 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 960.00 | 0.00 | 2.10 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.09 | 4/25/2024 4:00:07 PM EST | |||
| 420.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.10 | 4/25/2024 4:00:07 PM EST | |||
| 430.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.10 | 4/25/2024 4:00:07 PM EST | |||
| 440.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.10 | 4/25/2024 4:00:07 PM EST | |||
| 450.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.10 | 4/25/2024 4:00:07 PM EST | |||
| 460.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.11 | 4/25/2024 4:00:07 PM EST | |||
| 470.00 | 0.00 | 0.01 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.11 | 4/25/2024 4:00:07 PM EST | |||
| 480.00 | 0.00 | 0.01 | 0.01 | -0.24 | -96.00% | 1 | 50 | 2.39 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 490.00 | 0.00 | 4.25 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | -0.11 | 4/25/2024 4:00:07 PM EST | |||
| 500.00 | 0.00 | 4.25 | 0.23 | 0.00 | 0.00% | 0 | 5 | 4.66 | 0.00 | 0.00 | -0.12 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 510.00 | 0.00 | 4.25 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | -0.12 | 4/25/2024 4:00:07 PM EST | |||
| 520.00 | 0.00 | 4.25 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | -0.12 | 4/25/2024 4:00:07 PM EST | |||
| 530.00 | 0.00 | 4.30 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | -0.12 | 4/25/2024 4:00:07 PM EST | |||
| 540.00 | 0.00 | 4.30 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | -0.12 | 4/25/2024 4:00:07 PM EST | |||
| 550.00 | 0.00 | 4.30 | 0.04 | 0.00 | 0.00% | 0 | 32 | 3.67 | 0.00 | 0.00 | -0.13 | 4/16/2024 | 4/25/2024 4:00:07 PM EST |
| 560.00 | 0.00 | 4.30 | 0.48 | 0.00 | 0.00% | 0 | 9 | 3.47 | 0.00 | 0.00 | -0.13 | 3/11/2024 | 4/25/2024 4:00:07 PM EST |
| 570.00 | 0.00 | 4.30 | 0.26 | 0.00 | 0.00% | 0 | 1 | 3.28 | 0.00 | 0.00 | -0.13 | 3/11/2024 | 4/25/2024 4:00:07 PM EST |
| 580.00 | 0.00 | 1.13 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | -0.13 | 3/11/2024 | 4/25/2024 4:00:07 PM EST |
| 585.00 | 0.00 | 0.28 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | -0.13 | 3/8/2024 | 4/25/2024 4:00:07 PM EST |
| 590.00 | 0.00 | 0.27 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.14 | 4/25/2024 4:00:07 PM EST | |||
| 595.00 | 0.00 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | -0.14 | 3/12/2024 | 4/25/2024 4:00:07 PM EST |
| 600.00 | 0.00 | 0.14 | 0.40 | 0.00 | 0.00% | 0 | 48 | 1.36 | 0.00 | 0.00 | -0.14 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 605.00 | 0.00 | 0.04 | 0.31 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.00 | 0.00 | -0.14 | 3/18/2024 | 4/25/2024 4:00:07 PM EST |
| 610.00 | 0.00 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | -0.14 | 3/20/2024 | 4/25/2024 4:00:07 PM EST |
| 615.00 | 0.00 | 0.33 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.00 | 0.00 | -0.14 | 4/9/2024 | 4/25/2024 4:00:07 PM EST |
| 620.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.48 | 0.00 | 0.00 | -0.14 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 625.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.37 | 0.00 | 0.00 | -0.14 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 630.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.97 | 0.00 | 0.00 | -0.15 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
| 635.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 79 | 1.05 | 0.00 | 0.00 | -0.15 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 640.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 15 | 163 | 0.84 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 645.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 34 | 129 | 0.79 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 650.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 2 | 223 | 0.77 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 655.00 | 0.02 | 0.34 | 0.02 | -0.02 | -50.00% | 52 | 162 | 0.81 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 660.00 | 0.02 | 0.05 | 0.02 | -0.05 | -71.43% | 15 | 270 | 0.65 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 665.00 | 0.01 | 0.04 | 0.03 | -0.07 | -70.00% | 3 | 206 | 0.58 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 670.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 23 | 352 | 0.54 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 675.00 | 0.02 | 0.06 | 0.03 | -0.04 | -57.15% | 42 | 1,510 | 0.49 | 0.00 | 0.00 | -0.16 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 680.00 | 0.02 | 0.05 | 0.04 | -0.07 | -63.64% | 42 | 553 | 0.45 | 0.00 | 0.00 | -0.17 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 685.00 | 0.04 | 0.06 | 0.05 | -0.03 | -37.50% | 50 | 417 | 0.42 | 0.00 | 0.00 | -0.20 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 690.00 | 0.02 | 0.07 | 0.05 | -0.06 | -54.55% | 113 | 724 | 0.36 | -0.01 | 0.00 | -0.29 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 695.00 | 0.05 | 0.07 | 0.07 | -0.08 | -53.34% | 133 | 478 | 0.33 | -0.01 | 0.00 | -0.44 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 700.00 | 0.05 | 0.10 | 0.10 | -0.08 | -44.45% | 458 | 751 | 0.29 | -0.03 | 0.01 | -0.71 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 705.00 | 0.11 | 0.21 | 0.18 | -0.13 | -41.94% | 257 | 582 | 0.26 | -0.06 | 0.01 | -0.98 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 707.50 | 0.18 | 0.30 | 0.29 | -0.19 | -39.59% | 93 | 302 | 0.25 | -0.08 | 0.02 | -1.09 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 710.00 | 0.27 | 0.44 | 0.35 | -0.22 | -38.60% | 583 | 432 | 0.24 | -0.11 | 0.02 | -1.20 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 712.50 | 0.46 | 0.68 | 0.60 | -0.36 | -37.50% | 305 | 344 | 0.23 | -0.14 | 0.03 | -1.28 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 715.00 | 0.77 | 0.99 | 1.02 | -0.28 | -21.54% | 766 | 658 | 0.22 | -0.19 | 0.04 | -1.36 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 717.50 | 1.26 | 1.55 | 1.42 | -0.48 | -25.27% | 304 | 124 | 0.22 | -0.27 | 0.05 | -1.43 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 720.00 | 2.01 | 2.36 | 2.22 | -0.46 | -17.17% | 273 | 288 | 0.21 | -0.38 | 0.06 | -1.46 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 722.50 | 3.05 | 3.45 | 4.00 | +0.38 | +10.50% | 352 | 165 | 0.21 | -0.52 | 0.06 | -1.39 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 725.00 | 4.40 | 5.15 | 5.60 | +0.65 | +13.14% | 121 | 228 | 0.21 | -0.66 | 0.05 | -1.22 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 727.50 | 5.20 | 7.15 | 6.10 | +0.05 | +0.83% | 27 | 127 | 0.29 | -0.77 | 0.04 | -1.04 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 730.00 | 7.25 | 10.55 | 9.68 | +2.00 | +26.05% | 21 | 172 | 0.28 | -0.84 | 0.03 | -0.88 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 732.50 | 7.90 | 15.05 | 15.12 | +3.13 | +26.11% | 4 | 22 | 0.38 | -0.88 | 0.02 | -0.77 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 735.00 | 9.25 | 17.45 | 13.79 | -2.33 | -14.46% | 2 | 152 | 0.51 | -0.91 | 0.01 | -0.66 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 737.50 | 12.45 | 17.65 | 16.20 | -2.35 | -12.67% | 1 | 7 | 0.44 | -0.94 | 0.01 | -0.54 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 740.00 | 15.10 | 22.55 | 19.70 | -0.80 | -3.91% | 31 | 77 | 0.69 | -0.96 | 0.01 | -0.41 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
| 742.50 | 17.45 | 25.10 | 18.70 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.97 | 0.01 | -0.29 | 4/15/2024 | 4/25/2024 4:00:07 PM EST |
| 745.00 | 20.00 | 27.60 | 40.50 | 0.00 | 0.00% | 0 | 25 | 0.83 | -0.98 | 0.00 | -0.20 | 4/19/2024 | 4/25/2024 4:00:07 PM EST |
| 747.50 | 22.45 | 29.30 | 23.50 | 0.00 | 0.00% | 0 | 17 | 0.76 | -0.99 | 0.00 | -0.12 | 4/15/2024 | 4/25/2024 4:00:07 PM EST |
| 750.00 | 24.80 | 32.55 | 46.31 | 0.00 | 0.00% | 0 | 60 | 0.89 | -0.99 | 0.00 | -0.08 | 4/19/2024 | 4/25/2024 4:00:07 PM EST |
| 752.50 | 27.25 | 34.95 | 39.50 | 0.00 | 0.00% | 0 | 20 | 0.91 | -1.00 | 0.00 | -0.02 | 4/16/2024 | 4/25/2024 4:00:07 PM EST |
| 755.00 | 29.70 | 37.10 | 46.05 | 0.00 | 0.00% | 0 | 11 | 0.91 | -1.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:07 PM EST |
| 760.00 | 35.15 | 42.50 | 37.47 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 4/1/2024 | 4/25/2024 4:00:07 PM EST |
| 765.00 | 39.95 | 47.50 | 48.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:07 PM EST |
| 770.00 | 44.85 | 52.40 | 26.10 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 4:00:07 PM EST |
| 775.00 | 49.85 | 57.40 | 28.28 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 4:00:07 PM EST |
| 780.00 | 54.85 | 62.45 | 46.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 4:00:07 PM EST |
| 785.00 | 59.80 | 67.50 | 44.61 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 4:00:07 PM EST |
| 790.00 | 64.95 | 72.45 | 51.78 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 4:00:07 PM EST |
| 795.00 | 70.15 | 77.55 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 800.00 | 74.70 | 82.65 | 61.82 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 4:00:07 PM EST |
| 805.00 | 79.80 | 87.45 | 70.55 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/25/2024 4:00:07 PM EST |
| 810.00 | 85.40 | 92.60 | 75.45 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/25/2024 4:00:07 PM EST |
| 815.00 | 90.45 | 97.35 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 820.00 | 95.35 | 102.65 | 82.01 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 4:00:07 PM EST |
| 825.00 | 100.35 | 107.65 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 830.00 | 104.85 | 112.50 | 59.52 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 4/25/2024 4:00:07 PM EST |
| 835.00 | 110.35 | 117.60 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 840.00 | 115.35 | 122.65 | 67.20 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 4/25/2024 4:00:07 PM EST |
| 850.00 | 125.35 | 132.65 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 860.00 | 135.35 | 142.45 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 870.00 | 145.35 | 152.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 880.00 | 155.05 | 162.60 | 139.69 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 4:00:07 PM EST |
| 890.00 | 165.35 | 172.50 | 151.76 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 4:00:07 PM EST |
| 900.00 | 174.75 | 182.40 | 161.83 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 4:00:07 PM EST |
| 910.00 | 185.35 | 192.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 920.00 | 195.30 | 202.45 | 182.03 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 4:00:07 PM EST |
| 930.00 | 205.30 | 212.35 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 940.00 | 215.30 | 222.60 | 221.17 | 0.00 | 0.00% | 0 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
| 950.00 | 225.30 | 232.60 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
| 960.00 | 235.30 | 242.35 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST |