Options Chain for COSTCO WHSL CORP NEW COM (COST) - $732.44 as of 5/3/2024 3:45:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 331.70 | 338.85 | 328.05 | +14.65 | +4.68% | 10 | 20 | 2.27 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 420.00 | 322.25 | 328.95 | 317.73 | +14.33 | +4.73% | 20 | 40 | 2.23 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 430.00 | 311.50 | 319.25 | 308.41 | +14.72 | +5.02% | 10 | 20 | 2.13 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 440.00 | 301.10 | 309.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 450.00 | 291.10 | 299.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 460.00 | 281.10 | 289.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 470.00 | 271.15 | 279.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 480.00 | 261.10 | 269.35 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 490.00 | 251.15 | 259.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 500.00 | 242.10 | 249.05 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 510.00 | 232.45 | 239.35 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 520.00 | 222.20 | 229.15 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 530.00 | 211.70 | 219.25 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 540.00 | 201.20 | 209.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 550.00 | 193.00 | 199.35 | 194.62 | +32.85 | +20.31% | 1 | 1 | 1.26 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 560.00 | 181.20 | 189.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 570.00 | 171.25 | 179.15 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 580.00 | 161.25 | 169.15 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 585.00 | 156.70 | 164.45 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 590.00 | 151.30 | 159.15 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 595.00 | 146.70 | 154.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 600.00 | 141.30 | 148.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 605.00 | 136.25 | 144.15 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 610.00 | 131.55 | 139.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 612.50 | 128.75 | 136.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 615.00 | 126.75 | 134.20 | 131.38 | +33.87 | +34.74% | 1 | 1 | 0.91 | 1.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 617.50 | 125.05 | 131.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 620.00 | 122.40 | 128.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 622.50 | 119.90 | 125.85 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 625.00 | 116.75 | 124.50 | 83.94 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.08 | 4/19/2024 | 5/3/2024 2:58:41 PM EST |
| 627.50 | 113.85 | 122.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 630.00 | 111.90 | 118.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 632.50 | 108.80 | 115.75 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 635.00 | 106.65 | 113.75 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 637.50 | 104.90 | 111.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 640.00 | 102.50 | 108.20 | 66.64 | 0.00 | 0.00% | 0 | 14 | 0.65 | 1.00 | 0.00 | -0.09 | 4/19/2024 | 5/3/2024 2:58:41 PM EST |
| 642.50 | 100.00 | 105.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 645.00 | 97.70 | 102.95 | 99.60 | +19.36 | +24.13% | 1 | 1 | 0.74 | 1.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 647.50 | 94.95 | 101.30 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 650.00 | 92.45 | 98.70 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 652.50 | 90.00 | 96.25 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 655.00 | 87.80 | 93.55 | 81.67 | 0.00 | 0.00% | 0 | 6 | 0.56 | 1.00 | 0.00 | -0.09 | 4/15/2024 | 5/3/2024 2:58:41 PM EST |
| 657.50 | 85.00 | 92.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 660.00 | 82.05 | 88.90 | 65.37 | 0.00 | 0.00% | 0 | 1 | 0.52 | 1.00 | 0.00 | -0.09 | 4/24/2024 | 5/3/2024 2:58:41 PM EST |
| 662.50 | 80.20 | 86.10 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 665.00 | 77.55 | 84.05 | 60.95 | 0.00 | 0.00% | 0 | 2 | 0.55 | 1.00 | 0.00 | -0.09 | 4/24/2024 | 5/3/2024 2:58:41 PM EST |
| 667.50 | 75.00 | 81.10 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 670.00 | 72.65 | 79.05 | 55.65 | 0.00 | 0.00% | 0 | 8 | 0.52 | 1.00 | 0.00 | -0.09 | 4/24/2024 | 5/3/2024 2:58:41 PM EST |
| 672.50 | 70.05 | 76.80 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 675.00 | 67.55 | 74.00 | 51.30 | 0.00 | 0.00% | 0 | 53 | 0.45 | 1.00 | 0.00 | -0.09 | 4/24/2024 | 5/3/2024 2:58:41 PM EST |
| 677.50 | 65.15 | 70.90 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.10 | 5/3/2024 2:58:41 PM EST | |||
| 680.00 | 62.70 | 68.60 | 49.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | 1.00 | 0.00 | -0.10 | 4/26/2024 | 5/3/2024 2:58:41 PM EST |
| 682.50 | 60.45 | 66.60 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.10 | 5/3/2024 2:58:41 PM EST | |||
| 685.00 | 57.60 | 63.20 | 43.75 | 0.00 | 0.00% | 0 | 1 | 0.40 | 1.00 | 0.00 | -0.10 | 4/26/2024 | 5/3/2024 2:58:41 PM EST |
| 687.50 | 55.15 | 61.25 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.11 | 5/3/2024 2:58:41 PM EST | |||
| 690.00 | 52.55 | 59.05 | 40.24 | 0.00 | 0.00% | 0 | 9 | 0.38 | 1.00 | 0.00 | -0.11 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 692.50 | 50.15 | 56.85 | % | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.12 | 5/3/2024 2:58:41 PM EST | |||
| 695.00 | 47.60 | 53.00 | 33.55 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.99 | 0.00 | -0.13 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 697.50 | 45.20 | 51.80 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.14 | 5/3/2024 2:58:41 PM EST | |||
| 700.00 | 42.75 | 49.40 | 29.55 | 0.00 | 0.00% | 0 | 107 | 0.33 | 0.98 | 0.00 | -0.16 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 702.50 | 40.20 | 47.00 | 27.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.98 | 0.00 | -0.17 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 705.00 | 37.70 | 44.00 | 25.50 | 0.00 | 0.00% | 0 | 71 | 0.30 | 0.97 | 0.00 | -0.19 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 707.50 | 35.30 | 41.95 | 20.68 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.97 | 0.00 | -0.21 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 710.00 | 32.85 | 38.45 | 32.26 | +15.05 | +87.45% | 22 | 124 | 0.30 | 0.96 | 0.00 | -0.23 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 712.50 | 30.40 | 36.30 | 29.13 | +5.13 | +21.38% | 1 | 27 | 0.38 | 0.95 | 0.01 | -0.25 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 715.00 | 30.20 | 32.05 | 31.55 | +12.05 | +61.80% | 26 | 182 | 0.24 | 0.94 | 0.01 | -0.28 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 717.50 | 26.85 | 30.95 | 24.39 | +5.99 | +32.56% | 2 | 118 | 0.24 | 0.92 | 0.01 | -0.30 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 720.00 | 25.00 | 27.50 | 25.60 | +8.78 | +52.20% | 98 | 244 | 0.22 | 0.90 | 0.01 | -0.33 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 722.50 | 23.35 | 24.65 | 18.20 | +4.25 | +30.47% | 3 | 86 | 0.18 | 0.88 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 725.00 | 21.25 | 22.25 | 21.71 | +9.31 | +75.09% | 24 | 375 | 0.20 | 0.86 | 0.01 | -0.39 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 727.50 | 19.10 | 20.00 | 19.56 | +8.16 | +71.58% | 15 | 76 | 0.18 | 0.83 | 0.01 | -0.42 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 730.00 | 17.05 | 17.85 | 17.40 | +7.90 | +83.16% | 301 | 532 | 0.17 | 0.80 | 0.02 | -0.45 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 732.50 | 15.00 | 15.85 | 13.09 | +5.49 | +72.24% | 27 | 134 | 0.17 | 0.76 | 0.02 | -0.47 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 735.00 | 13.15 | 13.90 | 13.81 | +7.06 | +104.60% | 241 | 191 | 0.17 | 0.71 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 737.50 | 11.45 | 11.95 | 12.15 | +6.60 | +118.92% | 114 | 571 | 0.17 | 0.66 | 0.02 | -0.52 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 740.00 | 9.75 | 10.25 | 10.00 | +4.91 | +96.47% | 433 | 440 | 0.17 | 0.61 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 742.50 | 8.30 | 8.70 | 8.65 | +4.50 | +108.44% | 103 | 19 | 0.17 | 0.55 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 745.00 | 7.05 | 7.35 | 7.15 | +3.83 | +115.37% | 457 | 205 | 0.17 | 0.49 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 747.50 | 5.80 | 6.15 | 6.06 | +3.37 | +125.28% | 109 | 11 | 0.17 | 0.43 | 0.02 | -0.52 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 750.00 | 4.75 | 5.05 | 4.89 | +2.71 | +124.32% | 900 | 360 | 0.17 | 0.38 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 755.00 | 3.15 | 3.35 | 3.25 | +1.87 | +135.51% | 359 | 130 | 0.17 | 0.28 | 0.02 | -0.45 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 760.00 | 1.97 | 2.15 | 2.09 | +1.33 | +175.00% | 285 | 280 | 0.17 | 0.20 | 0.02 | -0.37 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 765.00 | 1.21 | 1.36 | 1.34 | +0.80 | +148.15% | 333 | 148 | 0.17 | 0.14 | 0.01 | -0.30 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 770.00 | 0.73 | 0.86 | 0.81 | +0.48 | +145.46% | 181 | 154 | 0.18 | 0.09 | 0.01 | -0.22 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 775.00 | 0.46 | 0.55 | 0.51 | +0.28 | +121.74% | 121 | 45 | 0.18 | 0.06 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 780.00 | 0.28 | 0.33 | 0.31 | +0.13 | +72.23% | 190 | 187 | 0.19 | 0.04 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 785.00 | 0.17 | 0.25 | 0.20 | +0.06 | +42.86% | 11 | 45 | 0.19 | 0.02 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 790.00 | 0.10 | 0.18 | 0.13 | +0.01 | +8.34% | 13 | 27 | 0.20 | 0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 795.00 | 0.07 | 0.14 | 0.14 | +0.04 | +40.00% | 1 | 28 | 0.21 | 0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 800.00 | 0.04 | 0.09 | 0.07 | -0.07 | -50.00% | 31 | 18 | 0.21 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 805.00 | 0.02 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 2:58:41 PM EST |
| 810.00 | 0.01 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 28 | 0.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 2:58:41 PM EST |
| 815.00 | 0.01 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 2:58:41 PM EST |
| 820.00 | 0.01 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 2:58:41 PM EST |
| 825.00 | 0.01 | 0.20 | 0.01 | -0.25 | -96.16% | 4 | 4 | 0.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 830.00 | 0.01 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 835.00 | 0.01 | 0.37 | 0.07 | 0.00 | 0.00% | 0 | 92 | 0.30 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 840.00 | 0.01 | 2.42 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 2:58:41 PM EST |
| 850.00 | 0.01 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 2:58:41 PM EST |
| 860.00 | 0.01 | 0.25 | 0.04 | 0.00 | 0.00% | 301 | 283 | 0.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 870.00 | 0.01 | 1.50 | 0.07 | 0.00 | 0.00% | 0 | 194 | 0.52 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 880.00 | 0.00 | 2.09 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 890.00 | 0.00 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 900.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 2:58:41 PM EST |
| 910.00 | 0.00 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 920.00 | 0.00 | 0.39 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 930.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 940.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 2:58:41 PM EST |
| 950.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 960.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 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 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 5/3/2024 2:58:41 PM EST |
| 420.00 | 0.00 | 0.54 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.05 | 5/3/2024 2:58:41 PM EST | |||
| 430.00 | 0.00 | 1.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.05 | 5/3/2024 2:58:41 PM EST | |||
| 440.00 | 0.00 | 1.30 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 450.00 | 0.00 | 1.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 460.00 | 0.00 | 4.25 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 470.00 | 0.00 | 4.25 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 480.00 | 0.00 | 4.25 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 490.00 | 0.00 | 4.30 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 500.00 | 0.00 | 0.37 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 510.00 | 0.00 | 4.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 520.00 | 0.00 | 4.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 530.00 | 0.00 | 4.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 540.00 | 0.00 | 4.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 560.00 | 0.00 | 3.80 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.00 | 0.00 | -0.07 | 4/29/2024 | 5/3/2024 2:58:41 PM EST |
| 570.00 | 0.00 | 3.80 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.08 | 4/3/2024 | 5/3/2024 2:58:41 PM EST |
| 580.00 | 0.00 | 3.80 | 0.58 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.08 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 585.00 | 0.00 | 2.86 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.13 | 0.00 | 0.00 | -0.08 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 590.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.08 | 4/30/2024 | 5/3/2024 2:58:41 PM EST |
| 595.00 | 0.00 | 0.83 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 5/3/2024 2:58:41 PM EST |
| 600.00 | 0.00 | 1.47 | 0.06 | 0.00 | 0.00% | 0 | 39 | 0.56 | 0.00 | 0.00 | -0.08 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 605.00 | 0.00 | 0.04 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.08 | 4/16/2024 | 5/3/2024 2:58:41 PM EST |
| 610.00 | 0.00 | 0.05 | 0.01 | -0.42 | -97.68% | 10 | 10 | 0.52 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 612.50 | 0.00 | 3.80 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 615.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.51 | 0.00 | 0.00 | -0.08 | 4/30/2024 | 5/3/2024 2:58:41 PM EST |
| 617.50 | 0.00 | 0.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 620.00 | 0.00 | 0.05 | 0.03 | -0.09 | -75.00% | 2 | 39 | 0.49 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 622.50 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 625.00 | 0.01 | 2.00 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 5/3/2024 2:58:41 PM EST |
| 627.50 | 0.00 | 3.80 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 630.00 | 0.00 | 0.25 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | -0.08 | 4/18/2024 | 5/3/2024 2:58:41 PM EST |
| 632.50 | 0.01 | 1.47 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 635.00 | 0.01 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.40 | 0.00 | 0.00 | -0.09 | 4/29/2024 | 5/3/2024 2:58:41 PM EST |
| 637.50 | 0.01 | 0.25 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 640.00 | 0.01 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 69 | 0.42 | 0.00 | 0.00 | -0.09 | 4/29/2024 | 5/3/2024 2:58:41 PM EST |
| 642.50 | 0.01 | 0.53 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 645.00 | 0.01 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 28 | 0.36 | 0.00 | 0.00 | -0.09 | 4/30/2024 | 5/3/2024 2:58:41 PM EST |
| 647.50 | 0.01 | 0.60 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 650.00 | 0.01 | 0.04 | 0.02 | -0.08 | -80.00% | 38 | 125 | 0.35 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 652.50 | 0.01 | 0.20 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 655.00 | 0.01 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 80 | 0.33 | 0.00 | 0.00 | -0.09 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 657.50 | 0.01 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 660.00 | 0.01 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 70 | 0.33 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 662.50 | 0.01 | 0.63 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 665.00 | 0.02 | 0.07 | 0.03 | -0.08 | -72.73% | 5 | 112 | 0.31 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 667.50 | 0.01 | 0.06 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 670.00 | 0.01 | 0.14 | 0.06 | -0.09 | -60.00% | 68 | 155 | 0.28 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 672.50 | 0.01 | 0.38 | 0.07 | -0.23 | -76.67% | 10 | 12 | 0.27 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 675.00 | 0.05 | 0.09 | 0.05 | -0.10 | -66.67% | 23 | 317 | 0.28 | 0.00 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 677.50 | 0.02 | 0.14 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.00 | 0.00 | -0.10 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 680.00 | 0.05 | 0.27 | 0.07 | -0.08 | -53.34% | 19 | 262 | 0.29 | 0.00 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 682.50 | 0.01 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.00 | 0.00 | -0.10 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 685.00 | 0.05 | 0.08 | 0.07 | -0.14 | -66.67% | 94 | 142 | 0.25 | 0.00 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 687.50 | 0.05 | 0.10 | 0.20 | -0.12 | -37.50% | 1 | 14 | 0.24 | 0.00 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 690.00 | 0.07 | 0.14 | 0.09 | -0.21 | -70.00% | 39 | 205 | 0.23 | 0.00 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 692.50 | 0.07 | 0.15 | 0.11 | -0.22 | -66.67% | 2 | 28 | 0.23 | -0.01 | 0.00 | -0.12 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 695.00 | 0.09 | 0.15 | 0.11 | -0.34 | -75.56% | 100 | 187 | 0.22 | -0.01 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 697.50 | 0.10 | 0.19 | 0.17 | -0.35 | -67.31% | 4 | 16 | 0.22 | -0.01 | 0.00 | -0.14 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 700.00 | 0.14 | 0.18 | 0.15 | -0.53 | -77.95% | 327 | 1,610 | 0.22 | -0.02 | 0.00 | -0.16 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 702.50 | 0.16 | 0.24 | 0.19 | -0.59 | -75.65% | 94 | 20 | 0.21 | -0.02 | 0.00 | -0.17 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 705.00 | 0.19 | 0.27 | 0.19 | -0.79 | -80.62% | 134 | 137 | 0.20 | -0.03 | 0.00 | -0.19 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 707.50 | 0.23 | 0.32 | 0.25 | -0.95 | -79.17% | 104 | 31 | 0.20 | -0.03 | 0.00 | -0.21 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 710.00 | 0.30 | 0.35 | 0.33 | -1.08 | -76.60% | 256 | 142 | 0.20 | -0.04 | 0.00 | -0.23 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 712.50 | 0.36 | 0.45 | 0.38 | -1.24 | -76.55% | 34 | 68 | 0.19 | -0.05 | 0.01 | -0.25 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 715.00 | 0.46 | 0.55 | 0.52 | -1.53 | -74.64% | 231 | 285 | 0.19 | -0.06 | 0.01 | -0.28 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 717.50 | 0.58 | 0.69 | 0.62 | -1.72 | -73.51% | 235 | 42 | 0.18 | -0.08 | 0.01 | -0.30 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 720.00 | 0.73 | 0.86 | 0.80 | -2.55 | -76.12% | 690 | 218 | 0.18 | -0.10 | 0.01 | -0.33 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 722.50 | 0.96 | 1.06 | 0.94 | -2.76 | -74.60% | 93 | 216 | 0.18 | -0.12 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 725.00 | 1.18 | 1.33 | 1.28 | -3.22 | -71.56% | 309 | 193 | 0.18 | -0.14 | 0.01 | -0.39 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 727.50 | 1.49 | 1.66 | 1.55 | -4.15 | -72.81% | 126 | 65 | 0.17 | -0.17 | 0.01 | -0.42 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 730.00 | 1.88 | 2.06 | 1.96 | -4.64 | -70.31% | 659 | 312 | 0.17 | -0.20 | 0.02 | -0.45 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 732.50 | 2.37 | 2.56 | 2.44 | -5.33 | -68.60% | 73 | 79 | 0.17 | -0.24 | 0.02 | -0.47 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 735.00 | 2.95 | 3.20 | 3.00 | -6.55 | -68.59% | 187 | 22 | 0.17 | -0.29 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 737.50 | 3.65 | 3.90 | 3.65 | -6.70 | -64.74% | 401 | 21 | 0.17 | -0.34 | 0.02 | -0.52 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 740.00 | 4.50 | 4.75 | 4.34 | -6.66 | -60.55% | 330 | 82 | 0.17 | -0.39 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 742.50 | 5.50 | 5.80 | 5.45 | % | 64 | 0 | 0.17 | -0.45 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 2:58:41 PM EST | |
| 745.00 | 6.65 | 6.95 | 6.70 | -8.23 | -55.13% | 89 | 28 | 0.17 | -0.51 | 0.02 | -0.53 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 747.50 | 7.95 | 8.30 | 8.28 | % | 19 | 0 | 0.17 | -0.57 | 0.02 | -0.52 | 5/3/2024 | 5/3/2024 2:58:41 PM EST | |
| 750.00 | 9.40 | 9.75 | 8.71 | -9.39 | -51.88% | 24 | 7 | 0.16 | -0.62 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 755.00 | 12.50 | 13.30 | 13.00 | -13.35 | -50.67% | 4 | 3 | 0.18 | -0.72 | 0.02 | -0.45 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 760.00 | 16.35 | 18.90 | 16.75 | -14.97 | -47.20% | 50 | 1 | 0.18 | -0.80 | 0.02 | -0.37 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 765.00 | 20.65 | 21.65 | % | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.30 | 5/3/2024 2:58:41 PM EST | |||
| 770.00 | 23.20 | 28.70 | 29.86 | % | 1 | 0 | 0.34 | -0.91 | 0.01 | -0.22 | 5/3/2024 | 5/3/2024 2:58:41 PM EST | |
| 775.00 | 27.35 | 33.40 | % | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.16 | 5/3/2024 2:58:41 PM EST | |||
| 780.00 | 32.10 | 38.80 | 56.57 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.11 | 4/30/2024 | 5/3/2024 2:58:41 PM EST |
| 785.00 | 36.80 | 43.25 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 790.00 | 42.15 | 48.25 | 63.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.04 | 4/12/2024 | 5/3/2024 2:58:41 PM EST |
| 795.00 | 47.00 | 53.25 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.03 | 5/3/2024 2:58:41 PM EST | |||
| 800.00 | 51.50 | 58.75 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 5/3/2024 2:58:41 PM EST | |||
| 805.00 | 57.00 | 63.75 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/3/2024 2:58:41 PM EST | |||
| 810.00 | 62.30 | 68.75 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 815.00 | 67.05 | 73.75 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 820.00 | 72.35 | 78.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 825.00 | 77.05 | 83.75 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 830.00 | 81.80 | 88.75 | 106.68 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 2:58:41 PM EST |
| 835.00 | 86.95 | 93.75 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 840.00 | 91.90 | 98.75 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 850.00 | 102.50 | 108.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 860.00 | 111.60 | 119.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 870.00 | 121.35 | 129.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 880.00 | 131.35 | 139.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 890.00 | 141.55 | 149.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 900.00 | 151.40 | 159.25 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 910.00 | 161.50 | 168.25 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 920.00 | 171.40 | 179.25 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 930.00 | 182.10 | 188.15 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 940.00 | 192.10 | 199.25 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 950.00 | 201.40 | 208.85 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 960.00 | 211.60 | 219.25 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST |