Options Chain for COSTCO WHSL CORP NEW COM (COST) - $745.00 as of 5/6/2024 7:36:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 333.35 | 341.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 420.00 | 323.55 | 331.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 430.00 | 313.00 | 321.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 440.00 | 303.10 | 311.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 450.00 | 293.20 | 301.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 460.00 | 283.45 | 291.35 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 470.00 | 273.00 | 281.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 480.00 | 263.15 | 271.55 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 490.00 | 253.10 | 261.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 500.00 | 243.35 | 251.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 510.00 | 233.15 | 241.65 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 520.00 | 223.70 | 231.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 530.00 | 214.10 | 221.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 540.00 | 203.55 | 211.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 550.00 | 194.05 | 201.95 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 560.00 | 184.10 | 191.85 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 570.00 | 174.55 | 182.00 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 580.00 | 164.65 | 171.80 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.10 | 5/3/2024 2:58:41 PM EST | |||
| 585.00 | 160.00 | 166.70 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.10 | 5/3/2024 2:58:41 PM EST | |||
| 590.00 | 155.00 | 161.90 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.11 | 5/3/2024 2:58:41 PM EST | |||
| 595.00 | 150.00 | 157.30 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.12 | 5/3/2024 2:58:41 PM EST | |||
| 600.00 | 145.00 | 152.55 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.12 | 5/3/2024 2:58:41 PM EST | |||
| 605.00 | 140.00 | 147.20 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.13 | 5/3/2024 2:58:41 PM EST | |||
| 610.00 | 135.05 | 142.25 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.13 | 5/3/2024 2:58:41 PM EST | |||
| 615.00 | 130.20 | 137.35 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.14 | 5/3/2024 2:58:41 PM EST | |||
| 620.00 | 125.30 | 133.00 | % | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.15 | 5/3/2024 2:58:41 PM EST | |||
| 625.00 | 120.40 | 128.00 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.15 | 5/3/2024 2:58:41 PM EST | |||
| 630.00 | 115.55 | 122.85 | % | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.16 | 5/3/2024 2:58:41 PM EST | |||
| 635.00 | 110.70 | 117.80 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.17 | 5/3/2024 2:58:41 PM EST | |||
| 640.00 | 106.70 | 112.95 | % | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.18 | 5/3/2024 2:58:41 PM EST | |||
| 645.00 | 101.10 | 108.00 | % | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.19 | 5/3/2024 2:58:41 PM EST | |||
| 650.00 | 96.80 | 103.65 | % | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.20 | 5/3/2024 2:58:41 PM EST | |||
| 655.00 | 91.55 | 98.25 | 84.39 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.94 | 0.00 | -0.21 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 660.00 | 87.05 | 93.55 | % | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.22 | 5/3/2024 2:58:41 PM EST | |||
| 665.00 | 82.10 | 89.00 | 69.00 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.92 | 0.00 | -0.23 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 670.00 | 77.45 | 85.00 | 68.14 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.91 | 0.00 | -0.24 | 4/26/2024 | 5/3/2024 2:58:41 PM EST |
| 675.00 | 72.85 | 77.30 | 58.74 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.89 | 0.00 | -0.25 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 680.00 | 70.65 | 73.00 | 69.29 | +9.79 | +16.46% | 2 | 1 | 0.29 | 0.88 | 0.00 | -0.27 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 685.00 | 66.70 | 71.10 | 61.00 | +2.35 | +4.01% | 1 | 1 | 0.27 | 0.87 | 0.00 | -0.28 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 690.00 | 61.60 | 63.90 | 44.50 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.85 | 0.00 | -0.29 | 4/25/2024 | 5/3/2024 2:58:41 PM EST |
| 695.00 | 58.05 | 60.85 | % | 0 | 0 | 0.27 | 0.83 | 0.00 | -0.30 | 5/3/2024 2:58:41 PM EST | |||
| 700.00 | 50.45 | 55.45 | % | 0 | 0 | 0.26 | 0.81 | 0.00 | -0.31 | 5/3/2024 2:58:41 PM EST | |||
| 705.00 | 49.30 | 52.30 | 46.73 | +11.63 | +33.14% | 1 | 2 | 0.24 | 0.79 | 0.01 | -0.32 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 710.00 | 45.95 | 47.35 | 35.50 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.76 | 0.01 | -0.33 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 715.00 | 41.95 | 43.45 | 40.06 | +6.42 | +19.09% | 3 | 30 | 0.23 | 0.74 | 0.01 | -0.34 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 720.00 | 38.40 | 39.75 | 27.14 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.71 | 0.01 | -0.35 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 725.00 | 34.95 | 36.20 | 32.27 | +3.27 | +11.28% | 3 | 14 | 0.25 | 0.68 | 0.01 | -0.35 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 730.00 | 31.60 | 32.75 | 33.30 | +6.77 | +25.52% | 33 | 36 | 0.24 | 0.64 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 735.00 | 28.95 | 29.70 | 24.47 | +1.47 | +6.40% | 43 | 12 | 0.23 | 0.61 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 740.00 | 25.80 | 26.75 | 22.50 | +2.20 | +10.84% | 26 | 19 | 0.23 | 0.57 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 745.00 | 23.00 | 23.95 | 22.68 | +4.28 | +23.27% | 8 | 7 | 0.23 | 0.54 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 750.00 | 20.50 | 21.30 | 20.28 | +6.43 | +46.43% | 17 | 18 | 0.23 | 0.50 | 0.01 | -0.35 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 755.00 | 18.15 | 18.95 | 15.98 | +3.08 | +23.88% | 2 | 2 | 0.23 | 0.46 | 0.01 | -0.35 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 760.00 | 15.90 | 16.65 | 15.01 | +2.40 | +19.04% | 4 | 9 | 0.23 | 0.42 | 0.01 | -0.34 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 765.00 | 13.90 | 14.65 | 12.39 | +1.64 | +15.26% | 6 | 5 | 0.23 | 0.39 | 0.01 | -0.33 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 770.00 | 12.20 | 12.80 | 11.75 | +2.19 | +22.91% | 6 | 13 | 0.23 | 0.35 | 0.01 | -0.31 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 775.00 | 10.50 | 11.20 | 8.10 | +0.10 | +1.25% | 1 | 11 | 0.23 | 0.32 | 0.01 | -0.30 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 780.00 | 9.25 | 9.70 | 9.80 | +3.08 | +45.84% | 4 | 12 | 0.23 | 0.29 | 0.01 | -0.29 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 785.00 | 7.90 | 8.40 | 7.96 | +1.61 | +25.36% | 4 | 1 | 0.23 | 0.26 | 0.01 | -0.27 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 790.00 | 6.85 | 7.25 | 6.52 | +2.30 | +54.51% | 3 | 2 | 0.23 | 0.23 | 0.01 | -0.26 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 795.00 | 5.85 | 6.30 | % | 0 | 0 | 0.23 | 0.21 | 0.01 | -0.24 | 5/3/2024 2:58:41 PM EST | |||
| 800.00 | 5.00 | 5.35 | 4.61 | +0.66 | +16.71% | 6 | 7 | 0.23 | 0.18 | 0.00 | -0.22 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 805.00 | 4.30 | 4.60 | 3.71 | % | 16 | 0 | 0.23 | 0.16 | 0.00 | -0.21 | 5/3/2024 | 5/3/2024 2:58:41 PM EST | |
| 810.00 | 3.65 | 4.05 | % | 0 | 0 | 0.23 | 0.14 | 0.00 | -0.19 | 5/3/2024 2:58:41 PM EST | |||
| 815.00 | 3.15 | 3.45 | 2.83 | % | 1 | 0 | 0.23 | 0.13 | 0.00 | -0.18 | 5/3/2024 | 5/3/2024 2:58:41 PM EST | |
| 820.00 | 2.62 | 3.00 | % | 0 | 0 | 0.23 | 0.11 | 0.00 | -0.16 | 5/3/2024 2:58:41 PM EST | |||
| 825.00 | 2.28 | 2.58 | % | 0 | 0 | 0.23 | 0.10 | 0.00 | -0.14 | 5/3/2024 2:58:41 PM EST | |||
| 830.00 | 1.91 | 2.21 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.09 | 0.00 | -0.13 | 4/29/2024 | 5/3/2024 2:58:41 PM EST |
| 835.00 | 1.66 | 1.93 | 1.44 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.07 | 0.00 | -0.12 | 4/26/2024 | 5/3/2024 2:58:41 PM EST |
| 840.00 | 1.42 | 1.67 | % | 0 | 0 | 0.24 | 0.06 | 0.00 | -0.11 | 5/3/2024 2:58:41 PM EST | |||
| 850.00 | 1.08 | 1.27 | 1.25 | % | 1 | 0 | 0.23 | 0.05 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 2:58:41 PM EST | |
| 860.00 | 0.57 | 1.25 | % | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 870.00 | 0.39 | 1.05 | % | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.05 | 5/3/2024 2:58:41 PM EST | |||
| 880.00 | 0.25 | 0.90 | % | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.04 | 5/3/2024 2:58:41 PM EST | |||
| 890.00 | 0.16 | 0.78 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.02 | 5/3/2024 2:58:41 PM EST | |||
| 900.00 | 0.08 | 0.69 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.02 | 5/3/2024 2:58:41 PM EST | |||
| 910.00 | 0.02 | 0.62 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | -0.01 | 5/3/2024 2:58:41 PM EST | |||
| 920.00 | 0.00 | 0.57 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 5/3/2024 2:58:41 PM EST | |||
| 930.00 | 0.00 | 0.52 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 5/3/2024 2:58:41 PM EST | |||
| 940.00 | 0.00 | 1.80 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 950.00 | 0.00 | 1.80 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 960.00 | 0.00 | 1.50 | % | 0 | 0 | 0.44 | 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 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 420.00 | 0.00 | 4.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 430.00 | 0.00 | 4.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.06 | 5/3/2024 2:58:41 PM EST | |||
| 440.00 | 0.00 | 4.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 450.00 | 0.00 | 4.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 460.00 | 0.00 | 4.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 470.00 | 0.00 | 4.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 480.00 | 0.00 | 4.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 490.00 | 0.00 | 4.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 500.00 | 0.00 | 4.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 510.00 | 0.00 | 4.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 520.00 | 0.00 | 0.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 530.00 | 0.00 | 4.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.08 | 4/29/2024 | 5/3/2024 2:58:41 PM EST |
| 540.00 | 0.00 | 4.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 550.00 | 0.00 | 4.40 | 0.20 | % | 1 | 0 | 0.68 | 0.00 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 2:58:41 PM EST | |
| 560.00 | 0.00 | 0.76 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.09 | 5/3/2024 2:58:41 PM EST | |||
| 570.00 | 0.02 | 0.62 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | -0.09 | 4/30/2024 | 5/3/2024 2:58:41 PM EST |
| 580.00 | 0.08 | 0.69 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.10 | 5/3/2024 2:58:41 PM EST | |||
| 585.00 | 0.11 | 0.73 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.10 | 5/3/2024 2:58:41 PM EST | |||
| 590.00 | 0.15 | 0.77 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.11 | 5/3/2024 2:58:41 PM EST | |||
| 595.00 | 0.19 | 0.81 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.12 | 5/3/2024 2:58:41 PM EST | |||
| 600.00 | 0.24 | 0.86 | % | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.12 | 5/3/2024 2:58:41 PM EST | |||
| 605.00 | 0.30 | 0.92 | % | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.13 | 5/3/2024 2:58:41 PM EST | |||
| 610.00 | 0.38 | 0.99 | 1.19 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.02 | 0.00 | -0.13 | 4/30/2024 | 5/3/2024 2:58:41 PM EST |
| 615.00 | 0.46 | 1.06 | % | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.14 | 5/3/2024 2:58:41 PM EST | |||
| 620.00 | 0.48 | 1.15 | 0.79 | -0.46 | -36.80% | 1 | 16 | 0.32 | -0.02 | 0.00 | -0.15 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 625.00 | 0.67 | 1.25 | 1.58 | 0.00 | 0.00% | 0 | 49 | 0.32 | -0.03 | 0.00 | -0.15 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 630.00 | 0.87 | 1.36 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.03 | 0.00 | -0.16 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 635.00 | 0.77 | 1.49 | 2.16 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.04 | 0.00 | -0.17 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 640.00 | 1.02 | 1.59 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.04 | 0.00 | -0.18 | 4/29/2024 | 5/3/2024 2:58:41 PM EST |
| 645.00 | 1.37 | 1.57 | 2.30 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.05 | 0.00 | -0.19 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 650.00 | 1.56 | 1.79 | 3.10 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.06 | 0.00 | -0.20 | 4/30/2024 | 5/3/2024 2:58:41 PM EST |
| 655.00 | 1.76 | 1.97 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.06 | 0.00 | -0.21 | 4/30/2024 | 5/3/2024 2:58:41 PM EST |
| 660.00 | 1.99 | 2.26 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.07 | 0.00 | -0.22 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 665.00 | 2.27 | 2.50 | 2.73 | -1.12 | -29.10% | 9 | 9 | 0.28 | -0.08 | 0.00 | -0.23 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 670.00 | 2.63 | 2.90 | 2.82 | -2.58 | -47.78% | 9 | 54 | 0.27 | -0.09 | 0.00 | -0.24 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 675.00 | 2.97 | 3.25 | 3.45 | -1.60 | -31.69% | 9 | 24 | 0.27 | -0.11 | 0.00 | -0.25 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 680.00 | 3.40 | 3.75 | 3.56 | -2.34 | -39.67% | 12 | 20 | 0.27 | -0.12 | 0.00 | -0.27 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 685.00 | 3.90 | 4.35 | 7.12 | 0.00 | 0.00% | 0 | 30 | 0.26 | -0.13 | 0.00 | -0.28 | 5/2/2024 | 5/3/2024 2:58:41 PM EST |
| 690.00 | 4.50 | 4.95 | 4.74 | -5.04 | -51.54% | 14 | 13 | 0.26 | -0.15 | 0.00 | -0.29 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 695.00 | 5.20 | 5.60 | 6.36 | -2.24 | -26.05% | 2 | 7 | 0.26 | -0.17 | 0.00 | -0.30 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 700.00 | 6.00 | 6.60 | 6.17 | -2.93 | -32.20% | 35 | 11 | 0.25 | -0.19 | 0.00 | -0.31 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 705.00 | 6.95 | 7.35 | 7.95 | -2.78 | -25.91% | 5 | 57 | 0.25 | -0.21 | 0.01 | -0.32 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 710.00 | 8.00 | 8.50 | 8.15 | -3.58 | -30.52% | 34 | 6 | 0.25 | -0.24 | 0.01 | -0.33 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 715.00 | 9.15 | 9.65 | 11.47 | -6.45 | -36.00% | 1 | 8 | 0.25 | -0.26 | 0.01 | -0.34 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 720.00 | 10.55 | 11.05 | 11.25 | -3.70 | -24.75% | 12 | 9 | 0.24 | -0.29 | 0.01 | -0.35 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 725.00 | 11.95 | 12.55 | 12.40 | -5.23 | -29.67% | 4 | 18 | 0.24 | -0.32 | 0.01 | -0.35 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 730.00 | 13.65 | 14.25 | 15.51 | -4.27 | -21.59% | 2 | 23 | 0.24 | -0.36 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 735.00 | 15.50 | 16.15 | 16.39 | -5.31 | -24.47% | 22 | 3 | 0.24 | -0.39 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 740.00 | 17.55 | 18.20 | 19.22 | -9.53 | -33.15% | 3 | 4 | 0.24 | -0.43 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 2:58:41 PM EST |
| 745.00 | 19.85 | 20.60 | 20.05 | % | 2 | 0 | 0.24 | -0.46 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 2:58:41 PM EST | |
| 750.00 | 22.10 | 23.15 | % | 0 | 0 | 0.23 | -0.50 | 0.01 | -0.35 | 5/3/2024 2:58:41 PM EST | |||
| 755.00 | 24.70 | 25.65 | % | 0 | 0 | 0.23 | -0.54 | 0.01 | -0.35 | 5/3/2024 2:58:41 PM EST | |||
| 760.00 | 27.40 | 28.85 | % | 0 | 0 | 0.23 | -0.58 | 0.01 | -0.34 | 5/3/2024 2:58:41 PM EST | |||
| 765.00 | 30.45 | 31.55 | 47.20 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.61 | 0.01 | -0.33 | 5/1/2024 | 5/3/2024 2:58:41 PM EST |
| 770.00 | 33.85 | 35.10 | % | 0 | 0 | 0.23 | -0.65 | 0.01 | -0.31 | 5/3/2024 2:58:41 PM EST | |||
| 775.00 | 37.10 | 40.50 | % | 0 | 0 | 0.23 | -0.68 | 0.01 | -0.30 | 5/3/2024 2:58:41 PM EST | |||
| 780.00 | 40.65 | 44.40 | % | 0 | 0 | 0.21 | -0.71 | 0.01 | -0.29 | 5/3/2024 2:58:41 PM EST | |||
| 785.00 | 44.30 | 46.60 | % | 0 | 0 | 0.21 | -0.74 | 0.01 | -0.27 | 5/3/2024 2:58:41 PM EST | |||
| 790.00 | 48.25 | 50.75 | % | 0 | 0 | 0.23 | -0.77 | 0.01 | -0.26 | 5/3/2024 2:58:41 PM EST | |||
| 795.00 | 52.05 | 55.00 | % | 0 | 0 | 0.23 | -0.79 | 0.01 | -0.24 | 5/3/2024 2:58:41 PM EST | |||
| 800.00 | 55.35 | 58.40 | % | 0 | 0 | 0.25 | -0.82 | 0.00 | -0.22 | 5/3/2024 2:58:41 PM EST | |||
| 805.00 | 60.80 | 65.15 | % | 0 | 0 | 0.28 | -0.84 | 0.00 | -0.21 | 5/3/2024 2:58:41 PM EST | |||
| 810.00 | 65.20 | 69.20 | % | 0 | 0 | 0.31 | -0.86 | 0.00 | -0.19 | 5/3/2024 2:58:41 PM EST | |||
| 815.00 | 67.50 | 74.35 | % | 0 | 0 | 0.32 | -0.87 | 0.00 | -0.18 | 5/3/2024 2:58:41 PM EST | |||
| 820.00 | 71.80 | 79.00 | % | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.16 | 5/3/2024 2:58:41 PM EST | |||
| 825.00 | 76.65 | 83.95 | % | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.14 | 5/3/2024 2:58:41 PM EST | |||
| 830.00 | 81.65 | 88.75 | % | 0 | 0 | 0.35 | -0.91 | 0.00 | -0.13 | 5/3/2024 2:58:41 PM EST | |||
| 835.00 | 86.55 | 93.75 | % | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.12 | 5/3/2024 2:58:41 PM EST | |||
| 840.00 | 91.40 | 98.75 | % | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.11 | 5/3/2024 2:58:41 PM EST | |||
| 850.00 | 101.50 | 108.70 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.08 | 5/3/2024 2:58:41 PM EST | |||
| 860.00 | 111.45 | 118.70 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.07 | 5/3/2024 2:58:41 PM EST | |||
| 870.00 | 121.45 | 129.30 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.05 | 5/3/2024 2:58:41 PM EST | |||
| 880.00 | 132.05 | 138.25 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.04 | 5/3/2024 2:58:41 PM EST | |||
| 890.00 | 141.35 | 149.30 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 5/3/2024 2:58:41 PM EST | |||
| 900.00 | 151.40 | 159.00 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 5/3/2024 2:58:41 PM EST | |||
| 910.00 | 161.45 | 168.85 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 5/3/2024 2:58:41 PM EST | |||
| 920.00 | 171.40 | 178.85 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 5/3/2024 2:58:41 PM EST | |||
| 930.00 | 181.45 | 188.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 5/3/2024 2:58:41 PM EST | |||
| 940.00 | 191.45 | 198.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 950.00 | 201.50 | 208.85 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST | |||
| 960.00 | 211.45 | 219.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:41 PM EST |