Options Chain for HUMANA INC COM (HUM) - $314.21 as of 5/1/2024 8:26:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 100.00 | 109.00 | 104.70 | 0.00 | 0.00% | 0 | 1 | 4.26 | 1.00 | 0.00 | -0.10 | 4/9/2024 | 5/1/2024 3:59:46 PM EST |
| 215.00 | 95.00 | 104.00 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:46 PM EST | |||
| 217.50 | 92.00 | 101.50 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:46 PM EST | |||
| 220.00 | 90.00 | 98.80 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 222.50 | 87.00 | 96.30 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 225.00 | 85.00 | 93.60 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 227.50 | 82.00 | 91.20 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 230.00 | 80.00 | 88.40 | 76.79 | 0.00 | 0.00% | 0 | 1 | 3.51 | 1.00 | 0.00 | -0.11 | 4/2/2024 | 5/1/2024 3:59:46 PM EST |
| 232.50 | 77.00 | 86.20 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 235.00 | 75.00 | 84.00 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 237.50 | 72.00 | 81.50 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 240.00 | 70.00 | 79.00 | 64.49 | 0.00 | 0.00% | 0 | 1 | 3.14 | 1.00 | 0.00 | -0.12 | 4/2/2024 | 5/1/2024 3:59:46 PM EST |
| 242.50 | 67.00 | 75.30 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:46 PM EST | |||
| 245.00 | 65.00 | 72.80 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:46 PM EST | |||
| 247.50 | 62.00 | 70.30 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:46 PM EST | |||
| 250.00 | 60.00 | 67.80 | 57.99 | 0.00 | 0.00% | 0 | 65 | 2.83 | 1.00 | 0.00 | -0.12 | 4/26/2024 | 5/1/2024 3:59:46 PM EST |
| 252.50 | 57.00 | 65.30 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:46 PM EST | |||
| 255.00 | 55.00 | 62.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:46 PM EST | |||
| 257.50 | 52.00 | 60.30 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:46 PM EST | |||
| 260.00 | 49.20 | 57.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:46 PM EST | |||
| 262.50 | 47.00 | 55.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:46 PM EST | |||
| 265.00 | 45.00 | 52.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:46 PM EST | |||
| 267.50 | 42.00 | 50.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:46 PM EST | |||
| 270.00 | 40.00 | 47.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:46 PM EST | |||
| 272.50 | 37.00 | 45.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:46 PM EST | |||
| 275.00 | 35.00 | 42.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:46 PM EST | |||
| 277.50 | 32.00 | 40.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:46 PM EST | |||
| 280.00 | 30.00 | 37.50 | 36.20 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.14 | 4/3/2024 | 5/1/2024 3:59:46 PM EST |
| 282.50 | 27.00 | 35.00 | 29.00 | -14.80 | -33.79% | 1 | 1 | 1.64 | 1.00 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 285.00 | 25.30 | 32.90 | 26.70 | -14.70 | -35.51% | 1 | 2 | 1.55 | 1.00 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 287.50 | 22.60 | 30.10 | 23.80 | -15.10 | -38.82% | 1 | 1 | 1.47 | 1.00 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 290.00 | 20.30 | 27.60 | 24.90 | +9.40 | +60.65% | 5 | 8 | 1.38 | 1.00 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 292.50 | 17.80 | 25.20 | 18.90 | -15.40 | -44.90% | 1 | 1 | 1.30 | 1.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 295.00 | 15.20 | 22.70 | 16.60 | +5.50 | +49.55% | 2 | 4 | 1.21 | 0.99 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 297.50 | 12.70 | 20.20 | 14.00 | +6.00 | +75.00% | 1 | 17 | 1.12 | 0.99 | 0.01 | -0.23 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 300.00 | 10.20 | 16.20 | 14.90 | +10.20 | +217.03% | 36 | 91 | 0.82 | 0.97 | 0.01 | -0.33 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 302.50 | 9.90 | 15.90 | 13.00 | +8.20 | +170.84% | 23 | 46 | 0.61 | 0.94 | 0.02 | -0.43 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 305.00 | 6.60 | 11.20 | 16.40 | +13.96 | +572.14% | 98 | 167 | 0.51 | 0.90 | 0.03 | -0.55 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 307.50 | 6.20 | 9.60 | 8.62 | +7.08 | +459.74% | 82 | 97 | 0.32 | 0.83 | 0.04 | -0.68 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 310.00 | 5.50 | 6.30 | 5.70 | +4.70 | +470.00% | 964 | 878 | 0.35 | 0.74 | 0.05 | -0.78 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 312.50 | 3.90 | 4.60 | 3.88 | +3.23 | +496.93% | 522 | 230 | 0.32 | 0.62 | 0.05 | -0.84 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 315.00 | 2.70 | 3.10 | 2.95 | +2.45 | +490.00% | 430 | 283 | 0.33 | 0.49 | 0.05 | -0.84 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 317.50 | 1.85 | 2.20 | 1.95 | +1.48 | +314.90% | 227 | 84 | 0.35 | 0.37 | 0.04 | -0.79 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 320.00 | 1.15 | 1.45 | 1.40 | +1.10 | +366.67% | 400 | 224 | 0.35 | 0.28 | 0.04 | -0.72 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 322.50 | 0.75 | 1.10 | 0.75 | +0.60 | +400.00% | 314 | 146 | 0.37 | 0.21 | 0.03 | -0.64 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 325.00 | 0.45 | 0.75 | 0.60 | +0.43 | +252.95% | 75 | 410 | 0.38 | 0.16 | 0.02 | -0.59 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 327.50 | 0.35 | 0.55 | 0.90 | +0.71 | +373.69% | 70 | 39 | 0.40 | 0.13 | 0.02 | -0.52 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 330.00 | 0.25 | 0.40 | 0.26 | +0.11 | +73.34% | 143 | 320 | 0.43 | 0.10 | 0.01 | -0.44 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 332.50 | 0.20 | 0.30 | 0.29 | +0.24 | +480.00% | 87 | 129 | 0.46 | 0.07 | 0.01 | -0.37 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 335.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 152 | 86 | 0.45 | 0.07 | 0.01 | -0.37 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 337.50 | 0.10 | 0.25 | 0.25 | +0.18 | +257.15% | 10 | 153 | 0.51 | 0.04 | 0.01 | -0.26 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 340.00 | 0.05 | 0.20 | 0.18 | +0.08 | +80.00% | 65 | 419 | 0.52 | 0.04 | 0.01 | -0.23 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 342.50 | 0.05 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.02 | 0.00 | -0.16 | 4/29/2024 | 5/1/2024 3:59:46 PM EST |
| 345.00 | 0.00 | 0.20 | 0.20 | +0.15 | +300.00% | 11 | 115 | 0.69 | 0.01 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 347.50 | 0.05 | 0.50 | 0.10 | +0.05 | +100.00% | 2 | 15 | 0.73 | 0.01 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 350.00 | 0.00 | 0.25 | 0.15 | +0.10 | +200.00% | 13 | 284 | 0.80 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 352.50 | 0.00 | 2.60 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:46 PM EST |
| 355.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 10 | 632 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 357.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:46 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 15 | 634 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 362.50 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:46 PM EST |
| 365.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:46 PM EST |
| 367.50 | 0.00 | 3.90 | 1.20 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:46 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 31 | 69 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 372.50 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:46 PM EST |
| 375.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 109 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:46 PM EST |
| 377.50 | 0.00 | 2.60 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:46 PM EST |
| 380.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:46 PM EST |
| 382.50 | 0.00 | 2.60 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 385.00 | 0.00 | 3.90 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:46 PM EST |
| 387.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:46 PM EST |
| 390.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 85 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:46 PM EST |
| 392.50 | 0.00 | 4.80 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:46 PM EST |
| 395.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:46 PM EST |
| 397.50 | 0.00 | 4.80 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 400.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:46 PM EST |
| 405.00 | 0.00 | 3.90 | 0.21 | 0.00 | 0.00% | 0 | 321 | 2.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:46 PM EST |
| 410.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:46 PM EST |
| 415.00 | 0.00 | 2.60 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 420.00 | 0.00 | 3.90 | 0.12 | 0.00 | 0.00% | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:46 PM EST |
| 425.00 | 0.00 | 3.90 | 0.98 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:46 PM EST |
| 430.00 | 0.00 | 4.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:46 PM EST |
| 435.00 | 0.00 | 4.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:46 PM EST |
| 440.00 | 0.00 | 4.20 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 445.00 | 0.00 | 4.20 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 450.00 | 0.00 | 4.20 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 455.00 | 0.00 | 4.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:46 PM EST |
| 460.00 | 0.00 | 4.20 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 465.00 | 0.00 | 4.20 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 470.00 | 0.00 | 4.20 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 475.00 | 0.00 | 4.20 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 480.00 | 0.00 | 4.20 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 485.00 | 0.00 | 4.20 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 490.00 | 0.00 | 4.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:46 PM EST |
| 500.00 | 0.00 | 4.20 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 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 | 4.20 | 0.05 | 0.00 | 0.00% | 0 | 240 | 4.36 | 0.00 | 0.00 | -0.10 | 4/8/2024 | 5/1/2024 3:59:46 PM EST |
| 215.00 | 0.00 | 4.20 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:46 PM EST | |||
| 217.50 | 0.00 | 4.20 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:46 PM EST | |||
| 220.00 | 0.00 | 4.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.96 | 0.00 | 0.00 | -0.11 | 4/5/2024 | 5/1/2024 3:59:46 PM EST |
| 222.50 | 0.00 | 4.30 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 225.00 | 0.00 | 4.30 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 227.50 | 0.00 | 4.20 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 230.00 | 0.00 | 4.20 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 232.50 | 0.00 | 4.20 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 235.00 | 0.00 | 4.20 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 237.50 | 0.00 | 4.20 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:46 PM EST | |||
| 240.00 | 0.00 | 4.20 | 0.25 | 0.00 | 0.00% | 0 | 2 | 3.20 | 0.00 | 0.00 | -0.12 | 4/10/2024 | 5/1/2024 3:59:46 PM EST |
| 242.50 | 0.00 | 4.30 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:46 PM EST | |||
| 245.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | -0.12 | 4/22/2024 | 5/1/2024 3:59:46 PM EST |
| 247.50 | 0.00 | 4.30 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:46 PM EST | |||
| 250.00 | 0.00 | 3.90 | 0.25 | 0.00 | 0.00% | 0 | 8 | 2.78 | 0.00 | 0.00 | -0.12 | 4/16/2024 | 5/1/2024 3:59:46 PM EST |
| 252.50 | 0.00 | 2.60 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:46 PM EST | |||
| 255.00 | 0.00 | 2.60 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:46 PM EST | |||
| 257.50 | 0.00 | 4.80 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:46 PM EST | |||
| 260.00 | 0.00 | 3.90 | 0.03 | 0.00 | 0.00% | 0 | 16 | 2.42 | 0.00 | 0.00 | -0.13 | 4/26/2024 | 5/1/2024 3:59:46 PM EST |
| 262.50 | 0.00 | 4.80 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:46 PM EST | |||
| 265.00 | 0.00 | 2.60 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.98 | 0.00 | 0.00 | -0.13 | 4/12/2024 | 5/1/2024 3:59:46 PM EST |
| 267.50 | 0.00 | 2.60 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:46 PM EST | |||
| 270.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.82 | 0.00 | 0.00 | -0.13 | 4/26/2024 | 5/1/2024 3:59:46 PM EST |
| 272.50 | 0.00 | 2.60 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:46 PM EST | |||
| 275.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.66 | 0.00 | 0.00 | -0.13 | 4/30/2024 | 5/1/2024 3:59:46 PM EST |
| 277.50 | 0.00 | 3.90 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.00 | 0.00 | -0.13 | 4/30/2024 | 5/1/2024 3:59:46 PM EST |
| 280.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 36 | 0.73 | 0.00 | 0.00 | -0.14 | 4/29/2024 | 5/1/2024 3:59:46 PM EST |
| 282.50 | 0.00 | 2.60 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.00 | 0.00 | -0.14 | 4/23/2024 | 5/1/2024 3:59:46 PM EST |
| 285.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 135 | 1.33 | 0.00 | 0.00 | -0.14 | 4/29/2024 | 5/1/2024 3:59:46 PM EST |
| 287.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.86 | 0.00 | 0.00 | -0.14 | 4/30/2024 | 5/1/2024 3:59:46 PM EST |
| 290.00 | 0.00 | 0.35 | 0.10 | -0.07 | -41.18% | 27 | 148 | 0.67 | 0.00 | 0.00 | -0.15 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 292.50 | 0.00 | 0.75 | 0.08 | -0.37 | -82.23% | 1 | 60 | 0.73 | 0.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 295.00 | 0.00 | 0.30 | 0.10 | -0.73 | -87.96% | 12 | 120 | 0.53 | -0.01 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 297.50 | 0.00 | 0.35 | 0.03 | -1.07 | -97.28% | 38 | 88 | 0.49 | -0.01 | 0.01 | -0.23 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 300.00 | 0.10 | 0.20 | 0.15 | -1.94 | -92.83% | 177 | 324 | 0.37 | -0.03 | 0.01 | -0.33 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 302.50 | 0.15 | 0.35 | 0.35 | -1.90 | -84.45% | 88 | 169 | 0.36 | -0.06 | 0.02 | -0.43 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 305.00 | 0.35 | 0.55 | 0.45 | -3.05 | -87.15% | 119 | 200 | 0.35 | -0.10 | 0.03 | -0.55 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 307.50 | 0.70 | 0.95 | 0.85 | -4.25 | -83.34% | 77 | 305 | 0.35 | -0.17 | 0.04 | -0.68 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 310.00 | 1.25 | 1.45 | 1.35 | -6.58 | -82.98% | 261 | 302 | 0.34 | -0.26 | 0.05 | -0.78 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 312.50 | 1.75 | 2.45 | 0.80 | -7.03 | -89.79% | 29 | 63 | 0.35 | -0.38 | 0.05 | -0.84 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 315.00 | 3.20 | 3.60 | 3.90 | -8.07 | -67.42% | 160 | 147 | 0.34 | -0.51 | 0.05 | -0.84 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 317.50 | 4.80 | 5.30 | 5.22 | -8.18 | -61.05% | 45 | 19 | 0.36 | -0.63 | 0.04 | -0.79 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 320.00 | 6.30 | 9.40 | 3.54 | -13.19 | -78.84% | 62 | 74 | 0.38 | -0.72 | 0.04 | -0.72 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 322.50 | 6.60 | 9.30 | 6.60 | -7.40 | -52.86% | 38 | 21 | 0.46 | -0.79 | 0.03 | -0.64 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 325.00 | 9.00 | 11.60 | 7.40 | -10.93 | -59.63% | 6 | 82 | 0.48 | -0.84 | 0.02 | -0.59 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 327.50 | 10.80 | 17.40 | 10.59 | -1.38 | -11.53% | 1 | 52 | 0.93 | -0.87 | 0.02 | -0.52 | 5/1/2024 | 5/1/2024 3:59:46 PM EST |
| 330.00 | 13.00 | 18.20 | 22.05 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.90 | 0.01 | -0.44 | 4/26/2024 | 5/1/2024 3:59:46 PM EST |
| 332.50 | 15.10 | 21.70 | 13.40 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.93 | 0.01 | -0.37 | 4/24/2024 | 5/1/2024 3:59:46 PM EST |
| 335.00 | 17.60 | 24.40 | 21.54 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.93 | 0.01 | -0.37 | 4/24/2024 | 5/1/2024 3:59:46 PM EST |
| 337.50 | 20.10 | 26.50 | 15.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.26 | 4/23/2024 | 5/1/2024 3:59:46 PM EST |
| 340.00 | 22.90 | 29.60 | 33.30 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.96 | 0.01 | -0.23 | 4/30/2024 | 5/1/2024 3:59:46 PM EST |
| 342.50 | 25.10 | 32.00 | 20.64 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.16 | 4/23/2024 | 5/1/2024 3:59:46 PM EST |
| 345.00 | 27.60 | 34.10 | 41.40 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.05 | 4/29/2024 | 5/1/2024 3:59:46 PM EST |
| 347.50 | 29.30 | 37.50 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.04 | 5/1/2024 3:59:46 PM EST | |||
| 350.00 | 33.80 | 38.90 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:46 PM EST |
| 352.50 | 34.40 | 42.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 355.00 | 37.70 | 44.70 | 39.70 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:46 PM EST |
| 357.50 | 40.10 | 47.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 360.00 | 41.80 | 49.70 | 45.09 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 3:59:46 PM EST |
| 362.50 | 44.00 | 52.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 365.00 | 46.80 | 54.80 | 45.90 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:46 PM EST |
| 367.50 | 49.00 | 57.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 370.00 | 51.50 | 60.00 | 65.82 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:46 PM EST |
| 372.50 | 54.30 | 62.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 375.00 | 56.00 | 64.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 377.50 | 59.00 | 67.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 380.00 | 61.50 | 69.20 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 382.50 | 64.00 | 72.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 385.00 | 66.80 | 75.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 387.50 | 69.30 | 77.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 390.00 | 71.80 | 80.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 392.50 | 74.80 | 82.30 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 395.00 | 76.80 | 85.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 397.50 | 79.30 | 87.60 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 400.00 | 81.80 | 90.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 405.00 | 86.30 | 95.80 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 410.00 | 91.10 | 100.90 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 415.00 | 96.00 | 105.70 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 420.00 | 101.00 | 110.80 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 425.00 | 106.50 | 115.80 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 430.00 | 111.00 | 120.90 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 435.00 | 116.40 | 125.00 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 440.00 | 121.00 | 130.00 | 134.50 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:46 PM EST |
| 445.00 | 126.00 | 135.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 450.00 | 131.80 | 140.00 | 144.20 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:46 PM EST |
| 455.00 | 136.00 | 145.00 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 460.00 | 141.00 | 150.00 | 155.00 | 0.00 | 0.00% | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:46 PM EST |
| 465.00 | 146.20 | 155.00 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 470.00 | 151.00 | 160.60 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 475.00 | 156.20 | 165.60 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 480.00 | 161.10 | 170.00 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 485.00 | 166.00 | 175.60 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 490.00 | 171.00 | 180.40 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST | |||
| 500.00 | 181.00 | 190.60 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:46 PM EST |