Options Chain for COSTCO WHSL CORP NEW COM (COST) - $721.86 as of 4/26/2024 11:35:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 314.25 | 321.85 | 301.40 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | -0.06 | 4/18/2024 | 4/26/2024 9:59:01 AM EST |
| 420.00 | 303.40 | 310.65 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.06 | 4/26/2024 9:59:01 AM EST | |||
| 430.00 | 293.50 | 301.80 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.06 | 4/26/2024 9:59:01 AM EST | |||
| 440.00 | 283.50 | 291.85 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 450.00 | 273.95 | 281.85 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 460.00 | 263.50 | 271.85 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 470.00 | 253.60 | 261.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 480.00 | 243.70 | 251.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 490.00 | 233.50 | 241.95 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 500.00 | 224.35 | 231.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 510.00 | 213.70 | 221.95 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 520.00 | 204.20 | 211.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 530.00 | 194.60 | 201.95 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 540.00 | 183.55 | 191.95 | 167.09 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.08 | 4/19/2024 | 4/26/2024 9:59:01 AM EST |
| 550.00 | 173.65 | 181.65 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 560.00 | 163.85 | 171.95 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 570.00 | 154.45 | 161.35 | 159.80 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.09 | 4/12/2024 | 4/26/2024 9:59:01 AM EST |
| 580.00 | 144.75 | 151.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.09 | 4/26/2024 9:59:01 AM EST | |||
| 585.00 | 139.25 | 146.35 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.09 | 4/26/2024 9:59:01 AM EST | |||
| 590.00 | 134.15 | 141.15 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.09 | 4/26/2024 9:59:01 AM EST | |||
| 595.00 | 129.55 | 136.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.09 | 4/26/2024 9:59:01 AM EST | |||
| 600.00 | 124.55 | 131.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.09 | 4/26/2024 9:59:01 AM EST | |||
| 605.00 | 119.50 | 126.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.09 | 4/26/2024 9:59:01 AM EST | |||
| 610.00 | 114.55 | 121.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.09 | 4/26/2024 9:59:01 AM EST | |||
| 615.00 | 109.20 | 116.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.09 | 4/26/2024 9:59:01 AM EST | |||
| 620.00 | 104.35 | 111.55 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 625.00 | 99.55 | 106.45 | 96.32 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.08 | 4/16/2024 | 4/26/2024 9:59:01 AM EST |
| 630.00 | 94.55 | 101.25 | 90.98 | 0.00 | 0.00% | 0 | 6 | 0.74 | 1.00 | 0.00 | -0.08 | 4/24/2024 | 4/26/2024 9:59:01 AM EST |
| 635.00 | 89.60 | 96.65 | 71.73 | 0.00 | 0.00% | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.08 | 4/19/2024 | 4/26/2024 9:59:01 AM EST |
| 640.00 | 84.45 | 91.65 | 79.93 | 0.00 | 0.00% | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.09 | 4/23/2024 | 4/26/2024 9:59:01 AM EST |
| 645.00 | 79.60 | 86.40 | 67.42 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | -0.09 | 4/18/2024 | 4/26/2024 9:59:01 AM EST |
| 650.00 | 74.85 | 81.60 | 92.58 | 0.00 | 0.00% | 0 | 10 | 0.58 | 1.00 | 0.00 | -0.10 | 3/22/2024 | 4/26/2024 9:59:01 AM EST |
| 655.00 | 69.60 | 76.45 | 78.35 | 0.00 | 0.00% | 0 | 6 | 0.55 | 1.00 | 0.00 | -0.10 | 4/12/2024 | 4/26/2024 9:59:01 AM EST |
| 660.00 | 64.65 | 71.60 | 52.46 | 0.00 | 0.00% | 0 | 30 | 0.52 | 0.99 | 0.00 | -0.12 | 4/18/2024 | 4/26/2024 9:59:01 AM EST |
| 665.00 | 59.65 | 66.60 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.14 | 4/26/2024 9:59:01 AM EST | |||
| 670.00 | 54.75 | 61.50 | 52.49 | 0.00 | 0.00% | 0 | 34 | 0.42 | 0.99 | 0.00 | -0.16 | 4/24/2024 | 4/26/2024 9:59:01 AM EST |
| 675.00 | 50.05 | 56.60 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.19 | 4/26/2024 9:59:01 AM EST | |||
| 680.00 | 45.00 | 51.70 | 37.00 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.97 | 0.00 | -0.22 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 685.00 | 39.85 | 46.55 | 23.12 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.96 | 0.00 | -0.25 | 4/19/2024 | 4/26/2024 9:59:01 AM EST |
| 690.00 | 34.90 | 42.15 | 33.08 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.94 | 0.00 | -0.29 | 4/23/2024 | 4/26/2024 9:59:01 AM EST |
| 695.00 | 32.45 | 36.40 | 32.70 | +5.64 | +20.85% | 1 | 10 | 0.28 | 0.92 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 700.00 | 27.65 | 29.90 | 23.78 | 0.00 | 0.00% | 0 | 55 | 0.28 | 0.90 | 0.01 | -0.37 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 705.00 | 24.20 | 25.10 | 23.80 | +8.06 | +51.21% | 1 | 83 | 0.21 | 0.87 | 0.01 | -0.41 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 707.50 | 21.90 | 22.90 | 14.90 | 0.00 | 0.00% | 0 | 45 | 0.21 | 0.85 | 0.01 | -0.43 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 710.00 | 19.75 | 20.65 | 19.75 | +2.55 | +14.83% | 5 | 215 | 0.21 | 0.82 | 0.01 | -0.46 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 712.50 | 17.65 | 20.50 | 14.00 | 0.00 | 0.00% | 0 | 86 | 0.21 | 0.79 | 0.01 | -0.48 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 715.00 | 15.65 | 16.50 | 15.55 | +3.55 | +29.59% | 8 | 189 | 0.20 | 0.76 | 0.02 | -0.50 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 717.50 | 13.75 | 14.60 | 14.85 | +4.33 | +41.16% | 4 | 104 | 0.21 | 0.72 | 0.02 | -0.53 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 720.00 | 11.95 | 12.65 | 11.97 | +3.47 | +40.83% | 36 | 315 | 0.20 | 0.68 | 0.02 | -0.54 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 722.50 | 10.30 | 10.90 | 9.96 | +2.41 | +31.93% | 68 | 161 | 0.18 | 0.63 | 0.02 | -0.56 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 725.00 | 8.80 | 9.35 | 8.65 | +2.25 | +35.16% | 198 | 770 | 0.19 | 0.58 | 0.02 | -0.57 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 727.50 | 7.50 | 7.90 | 7.55 | +2.45 | +48.04% | 117 | 94 | 0.18 | 0.53 | 0.02 | -0.57 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 730.00 | 6.10 | 6.55 | 6.40 | +1.80 | +39.13% | 163 | 1,205 | 0.18 | 0.47 | 0.02 | -0.56 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 732.50 | 5.00 | 5.30 | 5.20 | +0.71 | +15.82% | 70 | 102 | 0.18 | 0.42 | 0.02 | -0.55 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 735.00 | 4.05 | 4.35 | 4.18 | +1.20 | +40.27% | 97 | 191 | 0.18 | 0.37 | 0.02 | -0.53 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 737.50 | 3.20 | 3.50 | 3.27 | +1.02 | +45.34% | 28 | 91 | 0.18 | 0.32 | 0.02 | -0.50 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 740.00 | 2.55 | 2.82 | 2.64 | +0.80 | +43.48% | 142 | 386 | 0.18 | 0.28 | 0.02 | -0.47 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 742.50 | 2.00 | 2.22 | 2.11 | +0.76 | +56.30% | 38 | 60 | 0.18 | 0.24 | 0.02 | -0.43 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 745.00 | 1.56 | 1.75 | 1.69 | +0.53 | +45.69% | 88 | 728 | 0.18 | 0.20 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 747.50 | 1.21 | 1.36 | 1.31 | +0.48 | +57.84% | 4 | 34 | 0.18 | 0.17 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 750.00 | 0.94 | 1.06 | 1.00 | +0.32 | +47.06% | 203 | 314 | 0.18 | 0.14 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 752.50 | 0.73 | 0.84 | 0.80 | +0.08 | +11.12% | 43 | 1,203 | 0.18 | 0.12 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 755.00 | 0.56 | 0.67 | 0.62 | +0.20 | +47.62% | 54 | 769 | 0.18 | 0.09 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 760.00 | 0.30 | 0.42 | 0.37 | +0.12 | +48.00% | 27 | 383 | 0.18 | 0.06 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 765.00 | 0.18 | 0.31 | 0.29 | +0.03 | +11.54% | 133 | 51 | 0.19 | 0.04 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 770.00 | 0.12 | 0.21 | 0.15 | +0.01 | +7.15% | 2 | 50 | 0.20 | 0.02 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 775.00 | 0.08 | 0.18 | 0.12 | +0.01 | +9.10% | 1 | 86 | 0.20 | 0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 780.00 | 0.03 | 0.14 | 0.14 | +0.06 | +75.00% | 7 | 91 | 0.22 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 785.00 | 0.01 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 110 | 0.23 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 9:59:01 AM EST |
| 790.00 | 0.01 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 60 | 0.23 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 9:59:01 AM EST |
| 795.00 | 0.01 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 109 | 0.29 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 9:59:01 AM EST |
| 800.00 | 0.01 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 43 | 0.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 805.00 | 0.01 | 0.07 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 9:59:01 AM EST |
| 810.00 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 9:59:01 AM EST |
| 815.00 | 0.01 | 0.06 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 9:59:01 AM EST |
| 820.00 | 0.01 | 0.06 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 825.00 | 0.01 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 9:59:01 AM EST |
| 830.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 9:59:01 AM EST |
| 835.00 | 0.00 | 0.77 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 9:59:01 AM EST |
| 840.00 | 0.01 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 9:59:01 AM EST |
| 850.00 | 0.01 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 9:59:01 AM EST |
| 860.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 9:59:01 AM EST |
| 870.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 880.00 | 0.00 | 1.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 890.00 | 0.00 | 1.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 900.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 9:59:01 AM EST |
| 910.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 9:59:01 AM EST |
| 920.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 930.00 | 0.00 | 1.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 940.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 950.00 | 0.00 | 1.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 960.00 | 0.00 | 2.10 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 0.05 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 9:59:01 AM EST |
| 420.00 | 0.00 | 1.50 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | -0.06 | 4/12/2024 | 4/26/2024 9:59:01 AM EST |
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.06 | 4/26/2024 9:59:01 AM EST | |||
| 440.00 | 0.00 | 1.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 450.00 | 0.00 | 1.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 460.00 | 0.00 | 1.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 470.00 | 0.00 | 1.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 480.00 | 0.00 | 1.80 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 490.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | -0.07 | 4/3/2024 | 4/26/2024 9:59:01 AM EST |
| 500.00 | 0.00 | 0.33 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.07 | 4/26/2024 9:59:01 AM EST | |||
| 510.00 | 0.00 | 3.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 520.00 | 0.00 | 1.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 530.00 | 0.00 | 1.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 540.00 | 0.00 | 1.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 550.00 | 0.00 | 1.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 560.00 | 0.00 | 2.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 570.00 | 0.00 | 1.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.09 | 4/3/2024 | 4/26/2024 9:59:01 AM EST |
| 580.00 | 0.00 | 0.93 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | -0.09 | 4/17/2024 | 4/26/2024 9:59:01 AM EST |
| 585.00 | 0.00 | 1.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.09 | 4/26/2024 9:59:01 AM EST | |||
| 590.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 4/26/2024 9:59:01 AM EST |
| 595.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.09 | 4/5/2024 | 4/26/2024 9:59:01 AM EST |
| 600.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.82 | 0.00 | 0.00 | -0.09 | 4/24/2024 | 4/26/2024 9:59:01 AM EST |
| 605.00 | 0.00 | 0.04 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.09 | 4/5/2024 | 4/26/2024 9:59:01 AM EST |
| 610.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 4/26/2024 9:59:01 AM EST |
| 615.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 4/26/2024 9:59:01 AM EST |
| 620.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 625.00 | 0.01 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 4/26/2024 9:59:01 AM EST |
| 630.00 | 0.01 | 0.10 | 0.05 | -0.02 | -28.58% | 1 | 54 | 0.37 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 635.00 | 0.01 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 4/26/2024 9:59:01 AM EST |
| 640.00 | 0.03 | 1.50 | 0.07 | 0.00 | 0.00% | 0 | 60 | 0.46 | 0.00 | 0.00 | -0.09 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 645.00 | 0.05 | 2.04 | 0.08 | -0.02 | -20.00% | 1 | 82 | 0.46 | 0.00 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 650.00 | 0.01 | 0.12 | 0.06 | -0.06 | -50.00% | 3 | 192 | 0.35 | 0.00 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 655.00 | 0.10 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 53 | 0.35 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 660.00 | 0.01 | 0.14 | 0.08 | -0.11 | -57.90% | 4 | 269 | 0.30 | -0.01 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 665.00 | 0.06 | 0.17 | 0.19 | -0.03 | -13.64% | 2 | 141 | 0.29 | -0.01 | 0.00 | -0.14 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 670.00 | 0.09 | 0.20 | 0.15 | -0.13 | -46.43% | 7 | 151 | 0.28 | -0.01 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 675.00 | 0.13 | 0.23 | 0.17 | -0.21 | -55.27% | 21 | 215 | 0.27 | -0.02 | 0.00 | -0.19 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 680.00 | 0.20 | 0.27 | 0.25 | -0.19 | -43.19% | 40 | 238 | 0.25 | -0.03 | 0.00 | -0.22 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 685.00 | 0.28 | 0.30 | 0.30 | -0.36 | -54.55% | 35 | 284 | 0.24 | -0.04 | 0.00 | -0.25 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 690.00 | 0.37 | 0.45 | 0.41 | -0.46 | -52.88% | 50 | 239 | 0.23 | -0.06 | 0.00 | -0.29 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 695.00 | 0.51 | 0.61 | 0.59 | -0.59 | -50.00% | 50 | 333 | 0.22 | -0.08 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 700.00 | 0.75 | 0.85 | 0.80 | -0.92 | -53.49% | 63 | 380 | 0.21 | -0.10 | 0.01 | -0.37 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 705.00 | 1.08 | 1.19 | 1.16 | -1.25 | -51.87% | 96 | 190 | 0.20 | -0.13 | 0.01 | -0.41 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 707.50 | 1.31 | 1.44 | 1.43 | -1.63 | -53.27% | 23 | 93 | 0.20 | -0.15 | 0.01 | -0.43 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 710.00 | 1.61 | 1.77 | 1.85 | -1.74 | -48.47% | 52 | 190 | 0.20 | -0.18 | 0.01 | -0.46 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 712.50 | 1.96 | 2.16 | 2.05 | -1.85 | -47.44% | 14 | 90 | 0.19 | -0.21 | 0.01 | -0.48 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 715.00 | 2.42 | 2.64 | 2.75 | -1.90 | -40.86% | 120 | 143 | 0.19 | -0.24 | 0.02 | -0.50 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 717.50 | 2.98 | 3.30 | 3.25 | -2.55 | -43.97% | 137 | 92 | 0.19 | -0.28 | 0.02 | -0.53 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 720.00 | 3.70 | 3.90 | 3.95 | -3.19 | -44.68% | 128 | 216 | 0.19 | -0.32 | 0.02 | -0.54 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 722.50 | 4.40 | 4.75 | 4.80 | -2.80 | -36.85% | 30 | 114 | 0.19 | -0.37 | 0.02 | -0.56 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 725.00 | 5.35 | 5.70 | 5.75 | -4.45 | -43.63% | 117 | 230 | 0.19 | -0.42 | 0.02 | -0.57 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 727.50 | 6.45 | 6.80 | 6.85 | -4.10 | -37.45% | 60 | 49 | 0.18 | -0.47 | 0.02 | -0.57 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 730.00 | 7.65 | 8.00 | 8.15 | -4.53 | -35.73% | 53 | 262 | 0.18 | -0.53 | 0.02 | -0.56 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 732.50 | 9.00 | 9.50 | 9.90 | -2.60 | -20.80% | 21 | 16 | 0.18 | -0.58 | 0.02 | -0.55 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 735.00 | 10.40 | 11.10 | 10.75 | -4.92 | -31.40% | 12 | 241 | 0.17 | -0.63 | 0.02 | -0.53 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 737.50 | 12.05 | 12.85 | % | 0 | 0 | 0.18 | -0.68 | 0.02 | -0.50 | 4/26/2024 9:59:01 AM EST | |||
| 740.00 | 13.90 | 14.75 | 14.30 | -5.60 | -28.15% | 15 | 47 | 0.17 | -0.72 | 0.02 | -0.47 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 742.50 | 15.75 | 16.80 | 25.05 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.76 | 0.02 | -0.43 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 745.00 | 17.90 | 18.85 | 22.83 | -17.07 | -42.79% | 1 | 6 | 0.16 | -0.80 | 0.01 | -0.40 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 747.50 | 20.05 | 21.10 | % | 0 | 0 | 0.30 | -0.83 | 0.01 | -0.35 | 4/26/2024 9:59:01 AM EST | |||
| 750.00 | 21.60 | 25.00 | 27.65 | 0.00 | 0.00% | 1 | 10 | 0.33 | -0.86 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 752.50 | 22.65 | 28.95 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.88 | 0.01 | -0.27 | 4/15/2024 | 4/26/2024 9:59:01 AM EST |
| 755.00 | 24.90 | 31.10 | 41.72 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.91 | 0.01 | -0.23 | 4/2/2024 | 4/26/2024 9:59:01 AM EST |
| 760.00 | 29.50 | 35.90 | 39.20 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.17 | 4/1/2024 | 4/26/2024 9:59:01 AM EST |
| 765.00 | 34.30 | 41.20 | 51.25 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.11 | 4/2/2024 | 4/26/2024 9:59:01 AM EST |
| 770.00 | 39.10 | 46.00 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.08 | 4/26/2024 9:59:01 AM EST | |||
| 775.00 | 44.25 | 51.10 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.05 | 4/26/2024 9:59:01 AM EST | |||
| 780.00 | 49.20 | 56.10 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.03 | 4/26/2024 9:59:01 AM EST | |||
| 785.00 | 54.75 | 61.05 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.02 | 4/26/2024 9:59:01 AM EST | |||
| 790.00 | 59.25 | 66.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 4/26/2024 9:59:01 AM EST | |||
| 795.00 | 64.15 | 71.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 800.00 | 69.40 | 75.85 | 73.41 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 805.00 | 74.70 | 81.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 810.00 | 79.35 | 86.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 815.00 | 84.15 | 91.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 820.00 | 89.55 | 96.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 825.00 | 94.40 | 101.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 830.00 | 100.15 | 105.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 835.00 | 104.45 | 111.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 840.00 | 109.40 | 116.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 850.00 | 119.15 | 126.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 860.00 | 129.50 | 136.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 870.00 | 139.30 | 145.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 880.00 | 149.15 | 156.05 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 890.00 | 159.35 | 166.05 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 900.00 | 169.25 | 176.05 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 910.00 | 179.15 | 186.05 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 920.00 | 189.10 | 196.05 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 930.00 | 198.95 | 206.05 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 940.00 | 208.95 | 215.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 950.00 | 218.55 | 226.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 960.00 | 228.60 | 236.05 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST |