Options Chain for COSTCO WHSL CORP NEW COM (COST) - $729.75 as of 4/29/2024 6:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 314.05 | 321.75 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.06 | 4/29/2024 3:59:55 PM EST | |||
| 420.00 | 303.80 | 311.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.06 | 4/29/2024 3:59:55 PM EST | |||
| 430.00 | 294.05 | 301.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.06 | 4/29/2024 3:59:55 PM EST | |||
| 440.00 | 284.00 | 292.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 450.00 | 274.00 | 282.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 460.00 | 264.30 | 271.55 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 470.00 | 254.10 | 261.35 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 480.00 | 244.10 | 252.25 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 490.00 | 234.15 | 242.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 500.00 | 224.30 | 232.45 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 510.00 | 214.30 | 222.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.08 | 4/29/2024 3:59:55 PM EST | |||
| 520.00 | 204.45 | 212.20 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.08 | 4/29/2024 3:59:55 PM EST | |||
| 530.00 | 194.50 | 202.65 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.08 | 4/29/2024 3:59:55 PM EST | |||
| 540.00 | 184.60 | 192.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.08 | 4/29/2024 3:59:55 PM EST | |||
| 550.00 | 174.65 | 183.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.09 | 4/29/2024 3:59:55 PM EST | |||
| 560.00 | 164.85 | 173.05 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.10 | 4/29/2024 3:59:55 PM EST | |||
| 570.00 | 154.90 | 161.95 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.11 | 4/29/2024 3:59:55 PM EST | |||
| 580.00 | 145.15 | 153.25 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.12 | 4/29/2024 3:59:55 PM EST | |||
| 585.00 | 140.20 | 148.40 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.13 | 4/29/2024 3:59:55 PM EST | |||
| 590.00 | 135.20 | 143.00 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.13 | 4/29/2024 3:59:55 PM EST | |||
| 595.00 | 130.40 | 138.55 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.14 | 4/29/2024 3:59:55 PM EST | |||
| 600.00 | 125.45 | 133.15 | 110.11 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.98 | 0.00 | -0.15 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 605.00 | 120.60 | 128.85 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.16 | 4/29/2024 3:59:55 PM EST | |||
| 610.00 | 115.65 | 124.00 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.16 | 4/29/2024 3:59:55 PM EST | |||
| 615.00 | 110.75 | 118.90 | 101.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.96 | 0.00 | -0.17 | 4/18/2024 | 4/29/2024 3:59:55 PM EST |
| 620.00 | 105.95 | 114.05 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.18 | 4/29/2024 3:59:55 PM EST | |||
| 625.00 | 101.15 | 108.85 | 100.92 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.95 | 0.00 | -0.19 | 4/16/2024 | 4/29/2024 3:59:55 PM EST |
| 630.00 | 96.35 | 104.00 | % | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.20 | 4/29/2024 3:59:55 PM EST | |||
| 635.00 | 91.50 | 99.40 | 89.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.94 | 0.00 | -0.21 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 640.00 | 86.75 | 94.45 | 87.37 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.93 | 0.00 | -0.22 | 4/15/2024 | 4/29/2024 3:59:55 PM EST |
| 645.00 | 82.05 | 89.25 | 80.52 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.92 | 0.00 | -0.23 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 650.00 | 77.45 | 84.95 | 78.19 | 0.00 | 0.00% | 0 | 63 | 0.38 | 0.91 | 0.00 | -0.24 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 655.00 | 72.75 | 79.60 | 80.11 | 0.00 | 0.00% | 0 | 80 | 0.35 | 0.90 | 0.00 | -0.25 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 660.00 | 70.20 | 74.30 | 67.84 | 0.00 | 0.00% | 0 | 47 | 0.26 | 0.89 | 0.00 | -0.27 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 665.00 | 64.95 | 70.85 | 64.33 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.88 | 0.00 | -0.28 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 670.00 | 60.55 | 65.30 | 52.47 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.86 | 0.00 | -0.29 | 4/18/2024 | 4/29/2024 3:59:55 PM EST |
| 675.00 | 55.75 | 61.00 | % | 0 | 0 | 0.24 | 0.84 | 0.00 | -0.30 | 4/29/2024 3:59:55 PM EST | |||
| 680.00 | 52.25 | 58.50 | 51.95 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.82 | 0.00 | -0.31 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 685.00 | 47.35 | 52.55 | 46.98 | 0.00 | 0.00% | 0 | 60 | 0.25 | 0.80 | 0.00 | -0.32 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 690.00 | 43.45 | 49.40 | 42.32 | 0.00 | 0.00% | 0 | 48 | 0.24 | 0.78 | 0.01 | -0.33 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 695.00 | 39.40 | 44.10 | 37.95 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.75 | 0.01 | -0.34 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 700.00 | 37.65 | 40.60 | 36.00 | -4.00 | -10.00% | 3 | 70 | 0.25 | 0.73 | 0.01 | -0.35 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 705.00 | 34.35 | 37.20 | 33.58 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.69 | 0.01 | -0.36 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 710.00 | 28.35 | 34.35 | 31.75 | +1.60 | +5.31% | 91 | 147 | 0.25 | 0.66 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 715.00 | 28.30 | 29.75 | 28.67 | -2.93 | -9.28% | 3 | 61 | 0.25 | 0.63 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 720.00 | 25.40 | 26.70 | 24.10 | -1.51 | -5.90% | 17 | 14 | 0.25 | 0.59 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 725.00 | 22.40 | 23.65 | 22.00 | -3.07 | -12.25% | 58 | 13 | 0.24 | 0.55 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 730.00 | 19.85 | 20.95 | 20.00 | -2.90 | -12.67% | 29 | 26 | 0.24 | 0.51 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 735.00 | 17.50 | 18.50 | 17.55 | -1.65 | -8.60% | 6 | 14 | 0.24 | 0.47 | 0.01 | -0.36 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 740.00 | 15.10 | 16.20 | 14.31 | -2.69 | -15.83% | 7 | 37 | 0.24 | 0.43 | 0.01 | -0.36 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 745.00 | 13.15 | 14.15 | 15.32 | 0.00 | 0.00% | 0 | 28 | 0.23 | 0.39 | 0.01 | -0.34 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 750.00 | 11.25 | 12.30 | 10.55 | -3.22 | -23.39% | 16 | 268 | 0.23 | 0.36 | 0.01 | -0.33 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 755.00 | 9.80 | 10.65 | 11.37 | 0.00 | 0.00% | 0 | 31 | 0.23 | 0.32 | 0.01 | -0.31 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 760.00 | 8.40 | 9.15 | 7.55 | -2.50 | -24.88% | 1 | 33 | 0.23 | 0.29 | 0.01 | -0.30 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 765.00 | 7.05 | 7.80 | 7.15 | +0.83 | +13.14% | 3 | 18 | 0.23 | 0.25 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 770.00 | 6.05 | 6.75 | 6.10 | -1.48 | -19.53% | 24 | 23 | 0.23 | 0.22 | 0.01 | -0.26 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 775.00 | 5.10 | 5.65 | 4.75 | -1.30 | -21.49% | 17 | 18 | 0.23 | 0.20 | 0.01 | -0.24 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 780.00 | 4.30 | 4.90 | 4.17 | -0.45 | -9.74% | 7 | 15 | 0.23 | 0.17 | 0.01 | -0.22 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 785.00 | 3.50 | 4.15 | 4.33 | 0.00 | 0.00% | 0 | 30 | 0.23 | 0.15 | 0.00 | -0.20 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 790.00 | 2.93 | 3.55 | 2.75 | -1.25 | -31.25% | 3 | 29 | 0.23 | 0.13 | 0.00 | -0.19 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 795.00 | 2.45 | 3.00 | 3.04 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.12 | 0.00 | -0.17 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 800.00 | 2.11 | 2.56 | 2.16 | -0.59 | -21.46% | 4 | 438 | 0.24 | 0.10 | 0.00 | -0.15 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 805.00 | 1.69 | 2.22 | 1.67 | -0.24 | -12.57% | 1 | 414 | 0.24 | 0.09 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 810.00 | 1.44 | 1.94 | 1.51 | -0.59 | -28.10% | 2 | 12 | 0.24 | 0.08 | 0.00 | -0.13 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 815.00 | 1.25 | 1.70 | 1.56 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.07 | 0.00 | -0.11 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 820.00 | 1.05 | 1.49 | 1.16 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.06 | 0.00 | -0.10 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 825.00 | 0.90 | 1.29 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.05 | 0.00 | -0.09 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 830.00 | 0.64 | 1.05 | 0.92 | 0.00 | 0.00% | 0 | 412 | 0.24 | 0.04 | 0.00 | -0.08 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 835.00 | 0.52 | 1.04 | 0.79 | 0.00 | 0.00% | 0 | 417 | 0.25 | 0.04 | 0.00 | -0.07 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 840.00 | 0.45 | 0.92 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.03 | 0.00 | -0.06 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 850.00 | 0.30 | 0.73 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.02 | 0.00 | -0.05 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 860.00 | 0.26 | 0.63 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.02 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 870.00 | 0.13 | 0.58 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.01 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 880.00 | 0.07 | 0.52 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 890.00 | 0.06 | 0.47 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 900.00 | 0.04 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 910.00 | 0.02 | 1.60 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 920.00 | 0.01 | 4.45 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 930.00 | 0.00 | 4.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 940.00 | 0.00 | 2.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 950.00 | 0.00 | 4.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 960.00 | 0.00 | 4.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 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 | 4.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.06 | 4/29/2024 3:59:55 PM EST | |||
| 420.00 | 0.00 | 4.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.06 | 4/29/2024 3:59:55 PM EST | |||
| 430.00 | 0.00 | 4.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.06 | 4/29/2024 3:59:55 PM EST | |||
| 440.00 | 0.00 | 4.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 450.00 | 0.00 | 4.00 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 460.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 470.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 480.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 490.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.07 | 4/16/2024 | 4/29/2024 3:59:55 PM EST |
| 500.00 | 0.00 | 0.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 510.00 | 0.00 | 4.35 | 0.26 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.00 | 0.00 | -0.08 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 520.00 | 0.00 | 3.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 530.00 | 0.02 | 4.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 540.00 | 0.01 | 4.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 550.00 | 0.01 | 4.50 | 0.20 | % | 1 | 0 | 0.49 | 0.00 | 0.00 | -0.09 | 4/29/2024 | 4/29/2024 3:59:55 PM EST | |
| 560.00 | 0.04 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.01 | 0.00 | -0.10 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 570.00 | 0.10 | 0.67 | 0.30 | -0.62 | -67.40% | 3 | 4 | 0.37 | -0.01 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 580.00 | 0.20 | 0.71 | 0.51 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.01 | 0.00 | -0.12 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 585.00 | 0.31 | 0.76 | 0.56 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.02 | 0.00 | -0.13 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 590.00 | 0.37 | 0.82 | 0.62 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.02 | 0.00 | -0.13 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 595.00 | 0.66 | 0.88 | 0.66 | -0.12 | -15.39% | 2 | 4 | 0.36 | -0.02 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 600.00 | 0.51 | 0.74 | 0.96 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.02 | 0.00 | -0.15 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 605.00 | 0.59 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.03 | 0.00 | -0.16 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 610.00 | 0.69 | 1.15 | 0.98 | -0.16 | -14.04% | 2 | 6 | 0.33 | -0.03 | 0.00 | -0.16 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 615.00 | 0.85 | 1.08 | 1.08 | -0.22 | -16.93% | 2 | 3 | 0.32 | -0.04 | 0.00 | -0.17 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 620.00 | 0.98 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.04 | 0.00 | -0.18 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 625.00 | 1.03 | 1.55 | 1.34 | -0.16 | -10.67% | 12 | 7 | 0.31 | -0.05 | 0.00 | -0.19 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 630.00 | 1.25 | 1.65 | 1.58 | +0.17 | +12.06% | 1 | 11 | 0.31 | -0.05 | 0.00 | -0.20 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 635.00 | 1.46 | 1.90 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.06 | 0.00 | -0.21 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 640.00 | 1.69 | 2.09 | 2.03 | -0.43 | -17.48% | 24 | 7 | 0.30 | -0.07 | 0.00 | -0.22 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 645.00 | 1.92 | 2.41 | 2.15 | -0.31 | -12.61% | 188 | 8 | 0.29 | -0.08 | 0.00 | -0.23 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 650.00 | 2.20 | 2.56 | 2.50 | +0.11 | +4.61% | 9 | 19 | 0.29 | -0.09 | 0.00 | -0.24 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 655.00 | 2.55 | 3.00 | 3.01 | -0.94 | -23.80% | 2 | 21 | 0.28 | -0.10 | 0.00 | -0.25 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 660.00 | 2.87 | 3.45 | 3.31 | -0.59 | -15.13% | 7 | 7 | 0.28 | -0.11 | 0.00 | -0.27 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 665.00 | 3.40 | 4.00 | 4.14 | -0.51 | -10.97% | 17 | 21 | 0.28 | -0.12 | 0.00 | -0.28 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 670.00 | 3.90 | 4.55 | 4.45 | +0.51 | +12.95% | 18 | 45 | 0.27 | -0.14 | 0.00 | -0.29 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 675.00 | 4.45 | 5.15 | 4.95 | +0.55 | +12.50% | 4 | 53 | 0.27 | -0.16 | 0.00 | -0.30 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 680.00 | 5.20 | 5.85 | 5.95 | +0.64 | +12.06% | 4 | 56 | 0.26 | -0.18 | 0.00 | -0.31 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 685.00 | 6.00 | 6.55 | 6.88 | +0.87 | +14.48% | 13 | 60 | 0.26 | -0.20 | 0.00 | -0.32 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 690.00 | 7.00 | 7.60 | 8.28 | +1.27 | +18.12% | 11 | 28 | 0.26 | -0.22 | 0.01 | -0.33 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 695.00 | 8.05 | 8.80 | 8.91 | +0.89 | +11.10% | 7 | 15 | 0.25 | -0.25 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 700.00 | 9.30 | 10.10 | 9.75 | +0.65 | +7.15% | 31 | 32 | 0.25 | -0.27 | 0.01 | -0.35 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 705.00 | 10.65 | 11.50 | 13.08 | +3.08 | +30.80% | 22 | 24 | 0.25 | -0.31 | 0.01 | -0.36 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 710.00 | 12.30 | 13.10 | 13.50 | -0.39 | -2.81% | 2 | 388 | 0.25 | -0.34 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 715.00 | 13.95 | 14.85 | 15.75 | +2.44 | +18.34% | 3 | 16 | 0.24 | -0.37 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 720.00 | 14.95 | 16.80 | 18.20 | +2.96 | +19.43% | 68 | 633 | 0.24 | -0.41 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 725.00 | 18.10 | 19.00 | 20.02 | +3.06 | +18.05% | 110 | 45 | 0.24 | -0.45 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 730.00 | 20.25 | 21.40 | 19.51 | 0.00 | 0.00% | 0 | 187 | 0.24 | -0.49 | 0.01 | -0.37 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 735.00 | 22.85 | 24.00 | 26.08 | +3.58 | +15.92% | 3 | 294 | 0.24 | -0.53 | 0.01 | -0.36 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 740.00 | 25.35 | 28.20 | % | 0 | 0 | 0.24 | -0.57 | 0.01 | -0.36 | 4/29/2024 3:59:55 PM EST | |||
| 745.00 | 28.35 | 31.00 | 27.60 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.61 | 0.01 | -0.34 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 750.00 | 29.85 | 33.30 | 38.95 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.64 | 0.01 | -0.33 | 4/16/2024 | 4/29/2024 3:59:55 PM EST |
| 755.00 | 34.80 | 36.60 | 49.75 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.68 | 0.01 | -0.31 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 760.00 | 38.30 | 40.40 | 41.95 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.71 | 0.01 | -0.30 | 4/24/2024 | 4/29/2024 3:59:55 PM EST |
| 765.00 | 42.00 | 45.85 | 60.15 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.75 | 0.01 | -0.28 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 770.00 | 44.55 | 48.95 | % | 0 | 0 | 0.28 | -0.78 | 0.01 | -0.26 | 4/29/2024 3:59:55 PM EST | |||
| 775.00 | 48.50 | 53.95 | 59.15 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.80 | 0.01 | -0.24 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 780.00 | 52.90 | 58.40 | % | 0 | 0 | 0.28 | -0.83 | 0.01 | -0.22 | 4/29/2024 3:59:55 PM EST | |||
| 785.00 | 57.55 | 63.20 | % | 0 | 0 | 0.31 | -0.85 | 0.00 | -0.20 | 4/29/2024 3:59:55 PM EST | |||
| 790.00 | 61.35 | 68.75 | % | 0 | 0 | 0.32 | -0.87 | 0.00 | -0.19 | 4/29/2024 3:59:55 PM EST | |||
| 795.00 | 65.85 | 73.55 | % | 0 | 0 | 0.34 | -0.88 | 0.00 | -0.17 | 4/29/2024 3:59:55 PM EST | |||
| 800.00 | 71.60 | 78.30 | 68.65 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.90 | 0.00 | -0.15 | 4/15/2024 | 4/29/2024 3:59:55 PM EST |
| 805.00 | 76.00 | 83.30 | % | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.14 | 4/29/2024 3:59:55 PM EST | |||
| 810.00 | 81.05 | 88.30 | 87.40 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.13 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 815.00 | 86.00 | 93.30 | % | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.11 | 4/29/2024 3:59:55 PM EST | |||
| 820.00 | 91.25 | 98.20 | % | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.10 | 4/29/2024 3:59:55 PM EST | |||
| 825.00 | 95.60 | 103.25 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.09 | 4/29/2024 3:59:55 PM EST | |||
| 830.00 | 100.65 | 108.25 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.08 | 4/29/2024 3:59:55 PM EST | |||
| 835.00 | 105.00 | 113.15 | % | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.07 | 4/29/2024 3:59:55 PM EST | |||
| 840.00 | 110.00 | 118.30 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.06 | 4/29/2024 3:59:55 PM EST | |||
| 850.00 | 120.50 | 128.25 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.05 | 4/29/2024 3:59:55 PM EST | |||
| 860.00 | 130.00 | 138.15 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.04 | 4/29/2024 3:59:55 PM EST | |||
| 870.00 | 140.00 | 148.20 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 4/29/2024 3:59:55 PM EST | |||
| 880.00 | 150.00 | 158.15 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 890.00 | 161.20 | 168.20 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 4/29/2024 3:59:55 PM EST | |||
| 900.00 | 170.10 | 178.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 910.00 | 180.00 | 188.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 920.00 | 190.30 | 198.25 | 197.25 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:55 PM EST |
| 930.00 | 200.40 | 208.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 940.00 | 210.00 | 218.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 950.00 | 220.10 | 228.15 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 960.00 | 230.00 | 238.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST |