Options Chain for COSTCO WHSL CORP NEW COM (COST) - $722.90 as of 5/1/2024 3:25:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 307.95 | 317.00 | 301.40 | 0.00 | 0.00% | 0 | 1 | 4.79 | 1.00 | 0.00 | -0.14 | 4/18/2024 | 5/1/2024 4:00:02 PM EST |
| 420.00 | 297.95 | 307.00 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | -0.15 | 5/1/2024 4:00:02 PM EST | |||
| 430.00 | 288.00 | 297.00 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | -0.15 | 5/1/2024 4:00:02 PM EST | |||
| 440.00 | 277.95 | 287.00 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | -0.15 | 5/1/2024 4:00:02 PM EST | |||
| 450.00 | 268.00 | 277.00 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.16 | 5/1/2024 4:00:02 PM EST | |||
| 460.00 | 258.00 | 267.00 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | -0.16 | 5/1/2024 4:00:02 PM EST | |||
| 470.00 | 248.00 | 257.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.16 | 5/1/2024 4:00:02 PM EST | |||
| 480.00 | 238.00 | 247.00 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.17 | 5/1/2024 4:00:02 PM EST | |||
| 490.00 | 228.00 | 237.00 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | -0.17 | 5/1/2024 4:00:02 PM EST | |||
| 500.00 | 218.00 | 227.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | -0.18 | 5/1/2024 4:00:02 PM EST | |||
| 510.00 | 208.00 | 217.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.18 | 5/1/2024 4:00:02 PM EST | |||
| 520.00 | 198.05 | 207.00 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.18 | 5/1/2024 4:00:02 PM EST | |||
| 530.00 | 188.05 | 197.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.19 | 5/1/2024 4:00:02 PM EST | |||
| 540.00 | 178.05 | 187.00 | 167.09 | 0.00 | 0.00% | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.19 | 4/19/2024 | 5/1/2024 4:00:02 PM EST |
| 550.00 | 168.05 | 177.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.19 | 5/1/2024 4:00:02 PM EST | |||
| 560.00 | 158.05 | 167.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.20 | 5/1/2024 4:00:02 PM EST | |||
| 570.00 | 148.05 | 157.00 | 159.80 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.20 | 4/12/2024 | 5/1/2024 4:00:02 PM EST |
| 580.00 | 138.10 | 147.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.20 | 5/1/2024 4:00:02 PM EST | |||
| 585.00 | 133.10 | 142.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.21 | 5/1/2024 4:00:02 PM EST | |||
| 590.00 | 128.20 | 137.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.21 | 5/1/2024 4:00:02 PM EST | |||
| 595.00 | 123.10 | 132.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.21 | 5/1/2024 4:00:02 PM EST | |||
| 600.00 | 118.10 | 127.00 | 123.20 | 0.00 | 0.00% | 0 | 2 | 1.97 | 1.00 | 0.00 | -0.21 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 605.00 | 113.10 | 122.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.21 | 5/1/2024 4:00:02 PM EST | |||
| 610.00 | 108.10 | 117.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.21 | 5/1/2024 4:00:02 PM EST | |||
| 615.00 | 103.10 | 112.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.22 | 5/1/2024 4:00:02 PM EST | |||
| 617.50 | 101.10 | 110.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.22 | 5/1/2024 4:00:02 PM EST | |||
| 620.00 | 100.55 | 106.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.22 | 5/1/2024 4:00:02 PM EST | |||
| 622.50 | 97.55 | 104.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.22 | 5/1/2024 4:00:02 PM EST | |||
| 625.00 | 95.10 | 101.70 | 96.32 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | -0.22 | 4/16/2024 | 5/1/2024 4:00:02 PM EST |
| 627.50 | 92.20 | 99.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.22 | 5/1/2024 4:00:02 PM EST | |||
| 630.00 | 89.40 | 96.70 | 90.98 | 0.00 | 0.00% | 0 | 6 | 1.59 | 1.00 | 0.00 | -0.22 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |
| 632.50 | 87.50 | 94.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.22 | 5/1/2024 4:00:02 PM EST | |||
| 635.00 | 85.00 | 91.70 | 71.73 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.22 | 4/19/2024 | 5/1/2024 4:00:02 PM EST |
| 637.50 | 82.05 | 89.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.22 | 5/1/2024 4:00:02 PM EST | |||
| 640.00 | 80.30 | 86.70 | 79.93 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.22 | 4/23/2024 | 5/1/2024 4:00:02 PM EST |
| 642.50 | 77.75 | 84.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.23 | 5/1/2024 4:00:02 PM EST | |||
| 645.00 | 75.50 | 81.70 | 79.44 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.23 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 647.50 | 72.65 | 79.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.23 | 5/1/2024 4:00:02 PM EST | |||
| 650.00 | 70.00 | 76.75 | 92.58 | 0.00 | 0.00% | 0 | 10 | 1.33 | 1.00 | 0.00 | -0.23 | 3/22/2024 | 5/1/2024 4:00:02 PM EST |
| 652.50 | 67.85 | 74.25 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.23 | 5/1/2024 4:00:02 PM EST | |||
| 655.00 | 64.85 | 71.75 | 72.80 | 0.00 | 0.00% | 0 | 5 | 1.26 | 1.00 | 0.00 | -0.23 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 657.50 | 62.50 | 69.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.23 | 5/1/2024 4:00:02 PM EST | |||
| 660.00 | 60.85 | 66.75 | 70.02 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.23 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 662.50 | 57.90 | 64.25 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.23 | 5/1/2024 4:00:02 PM EST | |||
| 665.00 | 55.00 | 61.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.23 | 5/1/2024 4:00:02 PM EST | |||
| 667.50 | 52.85 | 59.25 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.23 | 5/1/2024 4:00:02 PM EST | |||
| 670.00 | 50.15 | 56.70 | 54.74 | +2.25 | +4.29% | 4 | 34 | 1.05 | 1.00 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 672.50 | 48.00 | 54.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.24 | 5/1/2024 4:00:02 PM EST | |||
| 675.00 | 45.00 | 51.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.24 | 5/1/2024 4:00:02 PM EST | |||
| 677.50 | 42.70 | 49.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.25 | 5/1/2024 4:00:02 PM EST | |||
| 680.00 | 40.00 | 46.80 | 41.02 | 0.00 | 0.00% | 0 | 17 | 0.92 | 1.00 | 0.00 | -0.25 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 682.50 | 37.20 | 44.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.27 | 5/1/2024 4:00:02 PM EST | |||
| 685.00 | 35.10 | 41.80 | 23.12 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.99 | 0.00 | -0.29 | 4/19/2024 | 5/1/2024 4:00:02 PM EST |
| 687.50 | 32.15 | 39.20 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.32 | 5/1/2024 4:00:02 PM EST | |||
| 690.00 | 30.70 | 36.85 | 33.08 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.36 | 4/23/2024 | 5/1/2024 4:00:02 PM EST |
| 692.50 | 27.80 | 34.35 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.40 | 5/1/2024 4:00:02 PM EST | |||
| 695.00 | 25.00 | 31.85 | 32.70 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.97 | 0.00 | -0.45 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 697.50 | 23.35 | 29.40 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.51 | 5/1/2024 4:00:02 PM EST | |||
| 700.00 | 20.60 | 26.95 | 21.49 | 0.00 | 0.00% | 0 | 67 | 0.63 | 0.95 | 0.01 | -0.58 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 702.50 | 18.75 | 24.45 | 22.00 | % | 4 | 0 | 0.59 | 0.93 | 0.01 | -0.63 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 705.00 | 16.35 | 21.75 | 19.06 | -0.57 | -2.91% | 4 | 78 | 0.56 | 0.91 | 0.01 | -0.70 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 707.50 | 13.00 | 17.95 | 14.72 | -0.18 | -1.21% | 2 | 45 | 0.53 | 0.89 | 0.01 | -0.76 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 710.00 | 11.25 | 14.50 | 16.51 | +2.36 | +16.68% | 8 | 218 | 0.27 | 0.86 | 0.02 | -0.83 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 712.50 | 9.65 | 13.00 | 13.55 | +0.70 | +5.45% | 39 | 90 | 0.24 | 0.82 | 0.02 | -0.90 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 715.00 | 7.50 | 10.25 | 13.11 | +2.25 | +20.72% | 104 | 182 | 0.21 | 0.77 | 0.02 | -0.98 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 717.50 | 7.15 | 8.20 | 7.45 | -2.15 | -22.40% | 78 | 151 | 0.21 | 0.70 | 0.03 | -1.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 720.00 | 5.50 | 6.50 | 6.00 | -1.62 | -21.26% | 300 | 387 | 0.21 | 0.62 | 0.03 | -1.13 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 722.50 | 4.15 | 5.05 | 4.66 | -2.03 | -30.35% | 208 | 195 | 0.21 | 0.52 | 0.04 | -1.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 725.00 | 3.20 | 3.70 | 3.56 | -1.44 | -28.80% | 352 | 854 | 0.21 | 0.43 | 0.04 | -1.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 727.50 | 2.44 | 2.76 | 2.44 | -1.26 | -34.06% | 137 | 216 | 0.21 | 0.34 | 0.04 | -1.12 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 730.00 | 1.60 | 2.00 | 1.80 | -1.25 | -40.99% | 774 | 1,426 | 0.21 | 0.26 | 0.03 | -1.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 732.50 | 0.92 | 1.45 | 1.28 | -0.92 | -41.82% | 488 | 587 | 0.21 | 0.20 | 0.03 | -0.92 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 735.00 | 0.55 | 1.05 | 0.86 | -0.73 | -45.92% | 321 | 392 | 0.22 | 0.15 | 0.02 | -0.80 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 737.50 | 0.51 | 0.71 | 0.88 | -0.47 | -34.82% | 156 | 213 | 0.22 | 0.11 | 0.02 | -0.67 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 740.00 | 0.26 | 0.47 | 0.41 | -0.51 | -55.44% | 222 | 589 | 0.22 | 0.08 | 0.01 | -0.56 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 742.50 | 0.11 | 0.33 | 0.37 | -0.26 | -41.27% | 78 | 182 | 0.22 | 0.06 | 0.01 | -0.45 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 745.00 | 0.15 | 0.27 | 0.21 | -0.26 | -55.32% | 171 | 813 | 0.23 | 0.04 | 0.01 | -0.36 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 747.50 | 0.07 | 0.22 | 0.33 | +0.01 | +3.13% | 87 | 106 | 0.24 | 0.03 | 0.01 | -0.28 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 750.00 | 0.07 | 0.18 | 0.09 | -0.11 | -55.00% | 174 | 669 | 0.25 | 0.02 | 0.00 | -0.20 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 752.50 | 0.02 | 0.15 | 0.15 | -0.01 | -6.25% | 105 | 1,162 | 0.25 | 0.01 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 755.00 | 0.06 | 0.12 | 0.09 | -0.01 | -10.00% | 88 | 1,123 | 0.27 | 0.01 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 760.00 | 0.04 | 0.11 | 0.08 | -0.03 | -27.28% | 89 | 420 | 0.29 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 765.00 | 0.01 | 0.07 | 0.10 | +0.03 | +42.86% | 1 | 229 | 0.31 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 770.00 | 0.01 | 0.10 | 0.23 | +0.15 | +187.50% | 8 | 66 | 0.34 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 775.00 | 0.03 | 0.07 | 0.05 | -0.02 | -28.58% | 34 | 146 | 0.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 780.00 | 0.00 | 0.21 | 0.58 | +0.42 | +262.50% | 1 | 101 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 785.00 | 0.00 | 0.15 | 0.06 | +0.04 | +200.00% | 1 | 104 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 790.00 | 0.00 | 0.16 | 0.09 | +0.04 | +80.00% | 1 | 59 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 795.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 116 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 800.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 43 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 805.00 | 0.00 | 2.52 | 0.01 | -0.49 | -98.00% | 2 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 810.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 815.00 | 0.00 | 0.08 | 0.01 | -0.38 | -97.44% | 1 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 820.00 | 0.00 | 3.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 825.00 | 0.00 | 3.80 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 830.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 835.00 | 0.00 | 0.33 | 0.02 | -0.01 | -33.34% | 10 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 840.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 8 | 96 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 850.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 7 | 127 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 860.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 121 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 870.00 | 0.00 | 3.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 880.00 | 0.00 | 3.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 890.00 | 0.00 | 3.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 900.00 | 0.00 | 3.80 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 4:00:02 PM EST |
| 910.00 | 0.00 | 2.52 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 4:00:02 PM EST |
| 920.00 | 0.00 | 4.30 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 930.00 | 0.00 | 4.30 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 940.00 | 0.00 | 4.30 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 950.00 | 0.00 | 4.30 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 960.00 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 4:00:02 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 | 0.05 | 0.46 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.00 | 0.00 | -0.14 | 4/19/2024 | 5/1/2024 4:00:02 PM EST |
| 420.00 | 0.00 | 4.30 | 0.21 | 0.00 | 0.00% | 0 | 1 | 4.60 | 0.00 | 0.00 | -0.15 | 4/12/2024 | 5/1/2024 4:00:02 PM EST |
| 430.00 | 0.00 | 4.30 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | -0.15 | 5/1/2024 4:00:02 PM EST | |||
| 440.00 | 0.00 | 4.30 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | -0.15 | 5/1/2024 4:00:02 PM EST | |||
| 450.00 | 0.00 | 4.30 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | -0.16 | 5/1/2024 4:00:02 PM EST | |||
| 460.00 | 0.00 | 4.30 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | -0.16 | 5/1/2024 4:00:02 PM EST | |||
| 470.00 | 0.00 | 4.30 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | -0.16 | 5/1/2024 4:00:02 PM EST | |||
| 480.00 | 0.00 | 4.30 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | -0.17 | 5/1/2024 4:00:02 PM EST | |||
| 490.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.48 | 0.00 | 0.00 | -0.17 | 4/3/2024 | 5/1/2024 4:00:02 PM EST |
| 500.00 | 0.00 | 0.37 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.18 | 5/1/2024 4:00:02 PM EST | |||
| 510.00 | 0.00 | 4.30 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | -0.18 | 5/1/2024 4:00:02 PM EST | |||
| 520.00 | 0.00 | 4.30 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.18 | 5/1/2024 4:00:02 PM EST | |||
| 530.00 | 0.00 | 4.30 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | -0.19 | 5/1/2024 4:00:02 PM EST | |||
| 540.00 | 0.00 | 4.30 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.19 | 5/1/2024 4:00:02 PM EST | |||
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.19 | 5/1/2024 4:00:02 PM EST | |||
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.20 | 5/1/2024 4:00:02 PM EST | |||
| 570.00 | 0.00 | 3.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | -0.20 | 4/3/2024 | 5/1/2024 4:00:02 PM EST |
| 580.00 | 0.00 | 0.02 | 0.36 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | -0.20 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 585.00 | 0.00 | 3.80 | 0.01 | % | 3 | 0 | 2.08 | 0.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 590.00 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.83 | 0.00 | 0.00 | -0.21 | 4/22/2024 | 5/1/2024 4:00:02 PM EST |
| 595.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.00 | 0.00 | -0.21 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 600.00 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 76 | 1.71 | 0.00 | 0.00 | -0.21 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 605.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 60 | 0.98 | 0.00 | 0.00 | -0.21 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 610.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.01 | 0.00 | 0.00 | -0.21 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 615.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.22 | 4/22/2024 | 5/1/2024 4:00:02 PM EST |
| 617.50 | 0.00 | 0.03 | 0.01 | % | 1 | 0 | 0.78 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 620.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 27 | 0.72 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 622.50 | 0.00 | 0.03 | 0.01 | % | 1 | 0 | 0.71 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 625.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 1 | 28 | 0.70 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 627.50 | 0.00 | 0.04 | 0.01 | % | 1 | 0 | 0.68 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 630.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.66 | 0.00 | 0.00 | -0.22 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 632.50 | 0.00 | 0.03 | 0.01 | % | 1 | 0 | 0.64 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 635.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 2 | 40 | 0.63 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 637.50 | 0.01 | 0.03 | 0.02 | % | 21 | 0 | 0.60 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 640.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 78 | 0.60 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 642.50 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 0.59 | 0.00 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 645.00 | 0.00 | 0.06 | 0.05 | +0.02 | +66.67% | 1 | 85 | 0.58 | 0.00 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 647.50 | 0.00 | 3.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.23 | 5/1/2024 4:00:02 PM EST | |||
| 650.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 11 | 164 | 0.55 | 0.00 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 652.50 | 0.00 | 0.22 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.23 | 5/1/2024 4:00:02 PM EST | |||
| 655.00 | 0.02 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.75 | 0.00 | 0.00 | -0.23 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 657.50 | 0.00 | 3.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.23 | 5/1/2024 4:00:02 PM EST | |||
| 660.00 | 0.01 | 0.97 | 0.04 | -0.04 | -50.00% | 5 | 257 | 0.62 | 0.00 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 662.50 | 0.00 | 3.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.23 | 5/1/2024 4:00:02 PM EST | |||
| 665.00 | 0.01 | 0.17 | 0.05 | -0.01 | -16.67% | 11 | 154 | 0.46 | 0.00 | 0.00 | -0.23 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 667.50 | 0.01 | 3.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.23 | 5/1/2024 4:00:02 PM EST | |||
| 670.00 | 0.04 | 0.07 | 0.06 | +0.01 | +20.00% | 5 | 201 | 0.43 | 0.00 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 672.50 | 0.01 | 3.85 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.24 | 5/1/2024 4:00:02 PM EST | |||
| 675.00 | 0.02 | 0.21 | 0.05 | -0.03 | -37.50% | 16 | 214 | 0.42 | 0.00 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 677.50 | 0.01 | 0.25 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.25 | 5/1/2024 4:00:02 PM EST | |||
| 680.00 | 0.02 | 1.00 | 0.06 | -0.05 | -45.46% | 18 | 243 | 0.46 | 0.00 | 0.00 | -0.25 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 682.50 | 0.00 | 0.14 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.27 | 5/1/2024 4:00:02 PM EST | |||
| 685.00 | 0.03 | 0.09 | 0.03 | -0.08 | -72.73% | 83 | 487 | 0.32 | -0.01 | 0.00 | -0.29 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 687.50 | 0.03 | 0.12 | 0.16 | % | 1 | 0 | 0.31 | -0.01 | 0.00 | -0.32 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 690.00 | 0.00 | 0.14 | 0.08 | -0.14 | -63.64% | 131 | 403 | 0.29 | -0.01 | 0.00 | -0.36 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 692.50 | 0.00 | 0.18 | 0.24 | % | 1 | 0 | 0.29 | -0.02 | 0.00 | -0.40 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 695.00 | 0.05 | 0.17 | 0.13 | -0.19 | -59.38% | 225 | 501 | 0.27 | -0.03 | 0.00 | -0.45 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 697.50 | 0.12 | 0.22 | 0.42 | % | 23 | 0 | 0.26 | -0.04 | 0.00 | -0.51 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 700.00 | 0.09 | 0.30 | 0.24 | -0.21 | -46.67% | 625 | 1,826 | 0.25 | -0.05 | 0.01 | -0.58 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 702.50 | 0.24 | 0.33 | 0.28 | % | 101 | 0 | 0.24 | -0.07 | 0.01 | -0.63 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 705.00 | 0.31 | 0.55 | 0.39 | -0.49 | -55.69% | 357 | 617 | 0.23 | -0.09 | 0.01 | -0.70 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 707.50 | 0.44 | 0.85 | 0.57 | -0.50 | -46.73% | 133 | 186 | 0.22 | -0.11 | 0.01 | -0.76 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 710.00 | 0.69 | 1.08 | 0.80 | -0.56 | -41.18% | 569 | 482 | 0.22 | -0.14 | 0.02 | -0.83 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 712.50 | 1.02 | 1.47 | 0.43 | -1.52 | -77.95% | 109 | 160 | 0.22 | -0.18 | 0.02 | -0.90 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 715.00 | 1.47 | 1.87 | 1.60 | -0.80 | -33.34% | 424 | 372 | 0.21 | -0.23 | 0.02 | -0.98 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 717.50 | 2.18 | 2.77 | 2.33 | -0.87 | -27.19% | 176 | 327 | 0.22 | -0.30 | 0.03 | -1.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 720.00 | 2.96 | 3.60 | 3.20 | -0.95 | -22.90% | 283 | 285 | 0.21 | -0.38 | 0.03 | -1.13 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 722.50 | 4.00 | 4.85 | 4.50 | -0.95 | -17.44% | 176 | 208 | 0.21 | -0.48 | 0.04 | -1.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 725.00 | 5.35 | 6.15 | 5.90 | -0.80 | -11.94% | 261 | 946 | 0.21 | -0.57 | 0.04 | -1.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 727.50 | 6.95 | 7.60 | 7.40 | -1.20 | -13.96% | 75 | 135 | 0.21 | -0.66 | 0.04 | -1.12 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 730.00 | 8.75 | 9.55 | 6.34 | -4.36 | -40.75% | 87 | 368 | 0.21 | -0.74 | 0.03 | -1.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 732.50 | 10.40 | 12.95 | 12.65 | 0.00 | 0.00% | 0 | 45 | 0.21 | -0.80 | 0.03 | -0.92 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 735.00 | 12.45 | 15.10 | 9.79 | -4.36 | -30.82% | 31 | 253 | 0.19 | -0.85 | 0.02 | -0.80 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 737.50 | 13.75 | 16.30 | 18.05 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.89 | 0.02 | -0.67 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 740.00 | 13.80 | 19.30 | 15.50 | -7.55 | -32.76% | 5 | 63 | 0.26 | -0.92 | 0.01 | -0.56 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 742.50 | 16.35 | 23.15 | 22.07 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.94 | 0.01 | -0.45 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 745.00 | 18.75 | 24.20 | 24.47 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.96 | 0.01 | -0.36 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 747.50 | 21.40 | 27.05 | 23.99 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.97 | 0.01 | -0.28 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 750.00 | 23.70 | 29.40 | 32.00 | +5.88 | +22.52% | 1 | 14 | 0.47 | -0.98 | 0.00 | -0.20 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 752.50 | 26.20 | 32.65 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.15 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 755.00 | 28.75 | 34.25 | 41.72 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.11 | 4/2/2024 | 5/1/2024 4:00:02 PM EST |
| 760.00 | 33.95 | 39.35 | 39.20 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.05 | 4/1/2024 | 5/1/2024 4:00:02 PM EST |
| 765.00 | 38.70 | 45.20 | 51.25 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 4/2/2024 | 5/1/2024 4:00:02 PM EST |
| 770.00 | 43.70 | 49.70 | 48.61 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 775.00 | 48.85 | 54.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 780.00 | 53.75 | 59.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 785.00 | 58.75 | 64.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 790.00 | 63.85 | 70.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 795.00 | 68.70 | 75.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 800.00 | 73.80 | 79.05 | 73.41 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 805.00 | 78.70 | 85.25 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 810.00 | 83.70 | 89.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 815.00 | 88.75 | 94.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 820.00 | 93.65 | 99.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 825.00 | 98.65 | 104.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 830.00 | 103.70 | 109.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 835.00 | 108.00 | 117.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 840.00 | 113.00 | 122.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 850.00 | 123.00 | 131.85 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 860.00 | 133.00 | 142.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 870.00 | 143.00 | 152.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 880.00 | 153.00 | 162.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 890.00 | 163.00 | 172.25 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 900.00 | 173.00 | 182.25 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 910.00 | 183.00 | 192.25 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 920.00 | 193.00 | 202.25 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 930.00 | 203.00 | 212.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 940.00 | 213.00 | 222.25 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 950.00 | 223.00 | 232.25 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 960.00 | 233.00 | 242.25 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST |