Options Chain for HUMANA INC COM (HUM) - $311.41 as of 4/26/2024 3:20:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 92.60 | 100.30 | 104.70 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | -0.04 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 215.00 | 87.50 | 95.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 217.50 | 85.30 | 93.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 220.00 | 82.60 | 90.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 222.50 | 81.00 | 87.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 225.00 | 78.60 | 85.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 227.50 | 75.50 | 83.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 230.00 | 72.80 | 80.40 | 76.79 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | -0.04 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 232.50 | 70.30 | 77.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 235.00 | 67.70 | 75.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 237.50 | 65.10 | 72.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 240.00 | 62.50 | 70.20 | 64.49 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | -0.04 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 242.50 | 60.30 | 68.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 245.00 | 57.80 | 65.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 247.50 | 56.10 | 62.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 250.00 | 52.90 | 60.40 | 57.99 | -5.26 | -8.32% | 60 | 5 | 1.29 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 252.50 | 50.60 | 57.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 255.00 | 47.60 | 55.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 257.50 | 45.30 | 53.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 260.00 | 43.50 | 50.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 262.50 | 41.10 | 48.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 265.00 | 38.70 | 45.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 267.50 | 35.70 | 43.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 270.00 | 32.70 | 40.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 272.50 | 32.00 | 38.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 275.00 | 27.60 | 35.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 277.50 | 25.90 | 33.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 280.00 | 23.90 | 30.50 | 36.20 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.06 | 4/3/2024 | 4/26/2024 4:00:01 PM EST |
| 282.50 | 21.30 | 28.30 | 43.80 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.06 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 20.70 | 25.50 | 41.40 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.97 | 0.00 | -0.10 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 287.50 | 17.10 | 22.20 | 38.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.95 | 0.01 | -0.12 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 14.50 | 19.30 | 19.00 | -17.50 | -47.95% | 5 | 2 | 0.38 | 0.94 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 292.50 | 14.00 | 16.60 | 34.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.91 | 0.01 | -0.16 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 295.00 | 11.40 | 12.90 | 31.80 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.87 | 0.02 | -0.19 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 297.50 | 9.10 | 10.90 | 20.80 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.82 | 0.02 | -0.22 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 7.40 | 8.40 | 8.80 | -3.10 | -26.05% | 8 | 58 | 0.20 | 0.75 | 0.03 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 302.50 | 6.10 | 6.80 | 6.60 | -4.00 | -37.74% | 10 | 7 | 0.25 | 0.66 | 0.04 | -0.29 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 305.00 | 4.60 | 4.90 | 5.42 | -3.38 | -38.41% | 98 | 40 | 0.24 | 0.56 | 0.04 | -0.31 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 307.50 | 3.50 | 3.70 | 3.58 | -2.27 | -38.81% | 110 | 54 | 0.24 | 0.46 | 0.04 | -0.31 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 2.55 | 2.70 | 2.60 | -3.10 | -54.39% | 924 | 330 | 0.25 | 0.37 | 0.04 | -0.31 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 312.50 | 1.75 | 2.05 | 2.10 | -2.40 | -53.34% | 104 | 131 | 0.25 | 0.29 | 0.03 | -0.29 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 315.00 | 1.25 | 1.40 | 1.50 | -1.58 | -51.30% | 199 | 199 | 0.25 | 0.22 | 0.03 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 317.50 | 0.90 | 1.05 | 0.97 | -1.58 | -61.97% | 75 | 56 | 0.26 | 0.17 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 0.70 | 0.75 | 0.71 | -1.28 | -64.33% | 95 | 168 | 0.27 | 0.13 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 322.50 | 0.45 | 0.70 | 0.55 | -0.80 | -59.26% | 54 | 160 | 0.29 | 0.09 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 325.00 | 0.40 | 0.60 | 0.50 | -0.40 | -44.45% | 87 | 324 | 0.30 | 0.07 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 327.50 | 0.30 | 0.40 | 0.45 | -0.26 | -36.62% | 18 | 30 | 0.31 | 0.05 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 0.30 | 0.45 | 0.40 | -0.23 | -36.51% | 65 | 292 | 0.34 | 0.04 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 332.50 | 0.20 | 0.35 | 0.30 | -0.25 | -45.46% | 13 | 28 | 0.34 | 0.03 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 335.00 | 0.25 | 0.30 | 0.25 | -0.34 | -57.63% | 18 | 103 | 0.37 | 0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 337.50 | 0.15 | 0.30 | 0.20 | -0.15 | -42.86% | 12 | 329 | 0.38 | 0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 0.10 | 0.25 | 0.16 | -0.04 | -20.00% | 1 | 423 | 0.38 | 0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 342.50 | 0.10 | 0.45 | 0.15 | -0.25 | -62.50% | 1 | 18 | 0.42 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 345.00 | 0.05 | 0.20 | 0.18 | -0.17 | -48.58% | 29 | 87 | 0.39 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 347.50 | 0.05 | 0.55 | 0.14 | -0.11 | -44.00% | 10 | 19 | 0.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 350.00 | 0.10 | 0.20 | 0.12 | -0.08 | -40.00% | 9 | 237 | 0.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 352.50 | 0.05 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 355.00 | 0.05 | 0.25 | 0.10 | -0.05 | -33.34% | 14 | 636 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 357.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 360.00 | 0.00 | 0.25 | 0.04 | -0.08 | -66.67% | 7 | 191 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 362.50 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 365.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 39 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 367.50 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 370.00 | 0.05 | 0.15 | 0.05 | -0.79 | -94.05% | 4 | 67 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 372.50 | 0.00 | 2.65 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 375.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 42 | 69 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 377.50 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 380.00 | 0.00 | 0.85 | 0.05 | -0.05 | -50.00% | 10 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 382.50 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 385.00 | 0.00 | 0.20 | 0.05 | -0.43 | -89.59% | 15 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 387.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 390.00 | 0.00 | 0.55 | 0.05 | -0.05 | -50.00% | 33 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 392.50 | 0.00 | 1.50 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 395.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 397.50 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 400.00 | 0.00 | 0.20 | 0.05 | -0.25 | -83.34% | 1 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 405.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 321 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 410.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 415.00 | 0.00 | 1.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 420.00 | 0.00 | 1.50 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 425.00 | 0.00 | 1.50 | 0.98 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 430.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 435.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 440.00 | 0.00 | 1.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 445.00 | 0.00 | 1.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 450.00 | 0.00 | 1.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 455.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 460.00 | 0.00 | 1.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 465.00 | 0.00 | 1.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 470.00 | 0.00 | 1.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 475.00 | 0.00 | 1.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 480.00 | 0.00 | 1.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 485.00 | 0.00 | 1.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 490.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 500.00 | 0.00 | 2.00 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 240 | 1.75 | 0.00 | 0.00 | -0.04 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 215.00 | 0.00 | 2.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 217.50 | 0.00 | 1.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | -0.04 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 222.50 | 0.00 | 1.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 225.00 | 0.00 | 1.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 227.50 | 0.00 | 1.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 232.50 | 0.00 | 1.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 235.00 | 0.00 | 1.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 237.50 | 0.00 | 1.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | -0.04 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 242.50 | 0.00 | 1.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 245.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 247.50 | 0.00 | 1.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.00 | 0.00 | -0.04 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 252.50 | 0.00 | 1.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 255.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 257.50 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | -0.77 | -96.25% | 3 | 13 | 0.50 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 262.50 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 265.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.00 | 0.00 | -0.05 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 267.50 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 40 | 0.40 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 272.50 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 277.50 | 0.00 | 0.55 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.35 | -0.01 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 282.50 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.01 | 0.00 | -0.06 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 125 | 0.27 | -0.03 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 287.50 | 0.05 | 0.25 | 0.25 | -0.16 | -39.03% | 6 | 11 | 0.25 | -0.05 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 0.25 | 0.35 | 0.25 | -0.15 | -37.50% | 46 | 160 | 0.26 | -0.06 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 292.50 | 0.40 | 0.55 | 0.35 | -0.20 | -36.37% | 8 | 35 | 0.26 | -0.09 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 295.00 | 0.60 | 1.10 | 0.60 | -0.20 | -25.00% | 21 | 82 | 0.24 | -0.13 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 297.50 | 1.00 | 1.15 | 1.00 | +0.28 | +38.89% | 36 | 21 | 0.24 | -0.18 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 1.55 | 1.70 | 1.59 | +0.54 | +51.43% | 224 | 137 | 0.24 | -0.25 | 0.03 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 302.50 | 2.30 | 2.50 | 2.35 | +0.20 | +9.31% | 129 | 54 | 0.24 | -0.34 | 0.04 | -0.29 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 305.00 | 3.30 | 3.60 | 3.46 | +0.89 | +34.63% | 141 | 120 | 0.24 | -0.44 | 0.04 | -0.31 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 307.50 | 4.60 | 4.90 | 4.15 | +0.60 | +16.91% | 75 | 274 | 0.24 | -0.54 | 0.04 | -0.31 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 6.10 | 6.50 | 6.13 | +1.51 | +32.69% | 44 | 291 | 0.25 | -0.63 | 0.04 | -0.31 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 312.50 | 7.70 | 9.20 | 7.83 | +2.63 | +50.58% | 3 | 63 | 0.26 | -0.71 | 0.03 | -0.29 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 315.00 | 9.50 | 10.40 | 9.17 | +1.42 | +18.33% | 46 | 110 | 0.25 | -0.78 | 0.03 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 317.50 | 11.10 | 14.40 | 8.40 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.83 | 0.02 | -0.23 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 13.50 | 15.50 | 12.50 | +2.28 | +22.31% | 6 | 72 | 0.26 | -0.87 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 322.50 | 14.80 | 17.80 | 14.00 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.91 | 0.02 | -0.17 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 325.00 | 17.40 | 20.10 | 18.33 | +2.81 | +18.11% | 11 | 76 | 0.38 | -0.93 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 327.50 | 19.80 | 24.50 | 11.97 | 0.00 | 0.00% | 0 | 55 | 0.40 | -0.95 | 0.01 | -0.12 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 20.00 | 26.90 | 22.05 | +3.15 | +16.67% | 12 | 21 | 0.66 | -0.96 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 332.50 | 22.70 | 29.30 | 13.40 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.97 | 0.01 | -0.07 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 335.00 | 24.70 | 32.10 | 21.54 | 0.00 | 0.00% | 0 | 21 | 0.62 | -0.98 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 337.50 | 27.80 | 34.60 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 31.30 | 37.50 | 31.25 | +0.25 | +0.81% | 1 | 139 | 0.63 | -0.99 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 342.50 | 33.00 | 38.40 | 20.64 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.99 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 345.00 | 36.60 | 42.50 | 18.30 | 0.00 | 0.00% | 0 | 116 | 0.75 | -0.99 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 347.50 | 37.30 | 44.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 350.00 | 39.90 | 47.20 | 40.00 | 0.00 | 0.00% | 0 | 180 | 0.81 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 352.50 | 42.20 | 48.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 355.00 | 45.00 | 52.10 | 39.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 357.50 | 47.70 | 55.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 360.00 | 49.90 | 57.70 | 45.09 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:01 PM EST |
| 362.50 | 52.20 | 58.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 365.00 | 54.80 | 62.80 | 45.90 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 367.50 | 57.50 | 65.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 370.00 | 60.20 | 66.70 | 65.82 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:01 PM EST |
| 372.50 | 62.30 | 69.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 375.00 | 64.90 | 72.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 377.50 | 67.20 | 75.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 380.00 | 69.70 | 77.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 382.50 | 72.40 | 80.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 385.00 | 74.80 | 82.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 387.50 | 77.30 | 85.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 390.00 | 80.00 | 87.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 392.50 | 82.20 | 90.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 395.00 | 84.80 | 92.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 397.50 | 87.30 | 94.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 400.00 | 89.80 | 97.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 405.00 | 95.10 | 102.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 410.00 | 99.80 | 107.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 415.00 | 104.80 | 112.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 420.00 | 109.80 | 117.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 425.00 | 114.90 | 122.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 430.00 | 120.30 | 127.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 435.00 | 124.80 | 132.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 440.00 | 129.80 | 137.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 445.00 | 135.20 | 142.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 450.00 | 140.50 | 147.60 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 455.00 | 144.70 | 152.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 460.00 | 149.70 | 157.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 465.00 | 154.70 | 161.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 470.00 | 160.00 | 167.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 475.00 | 164.70 | 172.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 480.00 | 169.70 | 177.10 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 485.00 | 174.60 | 182.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 490.00 | 179.60 | 187.40 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 500.00 | 189.70 | 197.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |