Options Chain for HUMANA INC COM (HUM) - $320.98 as of 5/3/2024 4:01:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 116.00 | 125.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 210.00 | 106.00 | 115.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 220.00 | 96.00 | 105.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 230.00 | 86.80 | 94.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 240.00 | 76.70 | 84.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 245.00 | 71.70 | 79.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 250.00 | 66.30 | 74.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 255.00 | 61.30 | 69.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 260.00 | 56.30 | 64.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 262.50 | 54.00 | 62.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 265.00 | 51.40 | 60.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 267.50 | 49.00 | 57.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 270.00 | 46.10 | 55.00 | 47.39 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.04 | 4/15/2024 | 5/3/2024 3:59:31 PM EST |
| 272.50 | 45.30 | 52.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 275.00 | 41.80 | 49.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 277.50 | 39.30 | 47.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 280.00 | 36.80 | 44.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 282.50 | 36.80 | 39.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 285.00 | 31.80 | 39.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:31 PM EST | |||
| 287.50 | 29.00 | 37.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:31 PM EST | |||
| 290.00 | 26.90 | 34.50 | 22.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.06 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 292.50 | 24.40 | 32.40 | 19.80 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.06 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 295.00 | 22.90 | 29.90 | 21.29 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.98 | 0.00 | -0.08 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 297.50 | 19.80 | 27.20 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.10 | 5/3/2024 3:59:31 PM EST | |||
| 300.00 | 18.40 | 22.30 | 19.50 | -1.42 | -6.79% | 1 | 46 | 0.44 | 0.96 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 302.50 | 15.70 | 21.90 | 11.30 | 0.00 | 0.00% | 0 | 34 | 0.58 | 0.93 | 0.01 | -0.16 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 305.00 | 13.00 | 16.90 | 16.00 | +0.30 | +1.92% | 1 | 63 | 0.32 | 0.90 | 0.01 | -0.19 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 307.50 | 13.00 | 16.80 | 14.10 | -0.10 | -0.71% | 2 | 23 | 0.19 | 0.87 | 0.02 | -0.22 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 310.00 | 10.90 | 14.00 | 11.50 | -1.00 | -8.00% | 13 | 251 | 0.20 | 0.82 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 312.50 | 8.70 | 12.30 | 8.45 | 0.00 | 0.00% | 0 | 36 | 0.22 | 0.77 | 0.03 | -0.28 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 315.00 | 7.20 | 8.10 | 8.00 | -0.70 | -8.05% | 106 | 267 | 0.22 | 0.70 | 0.03 | -0.31 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 317.50 | 6.10 | 6.40 | 6.00 | -0.70 | -10.45% | 294 | 361 | 0.25 | 0.62 | 0.03 | -0.33 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 320.00 | 4.70 | 5.00 | 4.80 | -0.20 | -4.00% | 191 | 912 | 0.25 | 0.53 | 0.04 | -0.34 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 322.50 | 3.50 | 3.80 | 3.70 | -0.40 | -9.76% | 48 | 70 | 0.25 | 0.44 | 0.04 | -0.33 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 325.00 | 2.60 | 2.80 | 2.75 | -0.45 | -14.07% | 125 | 216 | 0.25 | 0.35 | 0.03 | -0.31 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 327.50 | 1.85 | 2.10 | 1.97 | -0.48 | -19.60% | 123 | 30 | 0.25 | 0.28 | 0.03 | -0.29 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 330.00 | 1.35 | 1.50 | 1.44 | -0.56 | -28.00% | 93 | 142 | 0.26 | 0.21 | 0.03 | -0.25 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 332.50 | 0.95 | 1.15 | 1.05 | -0.40 | -27.59% | 110 | 102 | 0.26 | 0.16 | 0.02 | -0.22 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 335.00 | 0.70 | 1.10 | 0.85 | -0.15 | -15.00% | 32 | 248 | 0.27 | 0.13 | 0.02 | -0.19 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 337.50 | 0.50 | 0.70 | 0.55 | -0.20 | -26.67% | 17 | 68 | 0.28 | 0.10 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 340.00 | 0.40 | 0.55 | 0.46 | -0.14 | -23.34% | 17 | 651 | 0.29 | 0.07 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 342.50 | 0.30 | 0.45 | 0.45 | -0.10 | -18.19% | 2 | 5 | 0.31 | 0.06 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 345.00 | 0.25 | 0.35 | 0.32 | -0.23 | -41.82% | 2 | 31 | 0.32 | 0.04 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 347.50 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 1 | 10 | 0.34 | 0.03 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 350.00 | 0.10 | 0.30 | 0.25 | -0.10 | -28.58% | 2 | 144 | 0.34 | 0.03 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 352.50 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.02 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 355.00 | 0.15 | 0.35 | 0.22 | +0.02 | +10.00% | 1 | 17 | 0.40 | 0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 357.50 | 0.05 | 0.25 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 360.00 | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 3 | 163 | 0.41 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 362.50 | 0.05 | 1.50 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 365.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 370.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 2 | 17 | 0.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 375.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:31 PM EST |
| 380.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 385.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 1 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 390.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 395.00 | 0.00 | 1.50 | 0.11 | 0.00 | 0.00% | 0 | 25 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 400.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 15 | 42 | 0.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 405.00 | 0.00 | 0.30 | 0.05 | -0.30 | -85.72% | 1 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 410.00 | 0.00 | 0.10 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 3:59:31 PM EST |
| 415.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:31 PM EST |
| 420.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 425.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 280 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 435.00 | 0.00 | 1.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 440.00 | 0.00 | 1.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 445.00 | 0.00 | 1.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 450.00 | 0.00 | 1.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 455.00 | 0.00 | 1.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 460.00 | 0.00 | 1.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 465.00 | 0.00 | 1.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 470.00 | 0.00 | 1.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 475.00 | 0.00 | 1.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 480.00 | 0.00 | 1.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 485.00 | 0.00 | 1.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 490.00 | 0.00 | 1.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 500.00 | 0.00 | 1.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 5/3/2024 3:59:31 PM EST |
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 250.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.20 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 5/3/2024 3:59:31 PM EST |
| 255.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 15 | 1.12 | 0.00 | 0.00 | -0.04 | 4/5/2024 | 5/3/2024 3:59:31 PM EST |
| 260.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.05 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 5/3/2024 3:59:31 PM EST |
| 262.50 | 0.00 | 0.70 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 265.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/3/2024 3:59:31 PM EST |
| 267.50 | 0.00 | 1.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.92 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/3/2024 3:59:31 PM EST |
| 272.50 | 0.00 | 1.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 275.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 277.50 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 280.00 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 282.50 | 0.00 | 1.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 285.00 | 0.00 | 0.15 | 0.05 | -0.20 | -80.00% | 10 | 122 | 0.43 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 287.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 63 | 0.64 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 290.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 88 | 0.41 | -0.01 | 0.00 | -0.06 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 292.50 | 0.00 | 0.15 | 1.50 | 0.00 | 0.00% | 0 | 42 | 0.35 | -0.01 | 0.00 | -0.06 | 4/30/2024 | 5/3/2024 3:59:31 PM EST |
| 295.00 | 0.05 | 0.30 | 0.20 | -0.05 | -20.00% | 1 | 49 | 0.32 | -0.02 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 297.50 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 10 | 38 | 0.30 | -0.03 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 300.00 | 0.15 | 0.55 | 0.27 | -0.13 | -32.50% | 40 | 191 | 0.30 | -0.04 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 302.50 | 0.25 | 0.35 | 0.30 | -0.34 | -53.13% | 3 | 66 | 0.27 | -0.07 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 305.00 | 0.40 | 0.50 | 0.45 | -0.42 | -48.28% | 41 | 79 | 0.26 | -0.10 | 0.01 | -0.19 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 307.50 | 0.55 | 0.70 | 0.59 | -0.51 | -46.37% | 20 | 11 | 0.26 | -0.13 | 0.02 | -0.22 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 310.00 | 0.65 | 1.00 | 1.03 | -0.37 | -26.43% | 18 | 93 | 0.27 | -0.18 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 312.50 | 1.30 | 1.50 | 1.52 | -0.28 | -15.56% | 69 | 32 | 0.25 | -0.23 | 0.03 | -0.28 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 315.00 | 1.55 | 2.20 | 2.00 | -0.90 | -31.04% | 20 | 23 | 0.26 | -0.30 | 0.03 | -0.31 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 317.50 | 2.80 | 3.00 | 2.90 | -0.30 | -9.38% | 56 | 9 | 0.25 | -0.38 | 0.03 | -0.33 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 320.00 | 3.80 | 4.10 | 3.87 | -1.03 | -21.02% | 85 | 47 | 0.25 | -0.47 | 0.04 | -0.34 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 322.50 | 5.10 | 5.50 | 5.30 | -0.60 | -10.17% | 16 | 21 | 0.26 | -0.56 | 0.04 | -0.33 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 325.00 | 6.70 | 7.10 | 7.37 | -0.63 | -7.88% | 31 | 77 | 0.25 | -0.65 | 0.03 | -0.31 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 327.50 | 7.80 | 9.60 | 9.00 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.72 | 0.03 | -0.29 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 330.00 | 10.30 | 12.10 | 14.20 | 0.00 | 0.00% | 0 | 69 | 0.32 | -0.79 | 0.03 | -0.25 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 332.50 | 10.40 | 15.60 | 19.30 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.84 | 0.02 | -0.22 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 335.00 | 14.60 | 17.30 | 14.60 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.87 | 0.02 | -0.19 | 4/18/2024 | 5/3/2024 3:59:31 PM EST |
| 337.50 | 15.50 | 18.40 | 34.03 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.90 | 0.01 | -0.16 | 4/30/2024 | 5/3/2024 3:59:31 PM EST |
| 340.00 | 19.10 | 23.40 | 36.90 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.93 | 0.01 | -0.14 | 4/29/2024 | 5/3/2024 3:59:31 PM EST |
| 342.50 | 21.20 | 25.90 | 39.17 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.94 | 0.01 | -0.12 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 345.00 | 21.00 | 27.10 | 41.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.96 | 0.01 | -0.09 | 4/2/2024 | 5/3/2024 3:59:31 PM EST |
| 347.50 | 24.00 | 28.90 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.08 | 5/3/2024 3:59:31 PM EST | |||
| 350.00 | 25.60 | 33.30 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.07 | 5/3/2024 3:59:31 PM EST | |||
| 352.50 | 27.40 | 36.00 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 355.00 | 30.10 | 38.90 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 357.50 | 32.50 | 41.30 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 360.00 | 35.50 | 44.00 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 362.50 | 38.00 | 46.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:31 PM EST | |||
| 365.00 | 41.00 | 49.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 370.00 | 47.00 | 53.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 375.00 | 51.00 | 58.50 | 63.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:31 PM EST |
| 380.00 | 55.50 | 63.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 385.00 | 60.70 | 68.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 390.00 | 65.50 | 73.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 395.00 | 70.60 | 78.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 400.00 | 75.50 | 83.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 405.00 | 80.50 | 88.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 410.00 | 85.50 | 93.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 415.00 | 90.60 | 98.40 | 91.52 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 3:59:31 PM EST |
| 420.00 | 95.90 | 103.50 | 102.79 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:31 PM EST |
| 425.00 | 100.90 | 108.50 | 107.79 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:31 PM EST |
| 430.00 | 106.10 | 113.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 435.00 | 110.70 | 118.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 440.00 | 115.50 | 123.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 445.00 | 120.50 | 128.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 450.00 | 125.50 | 133.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 455.00 | 129.40 | 139.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 460.00 | 134.50 | 144.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 465.00 | 139.40 | 149.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 470.00 | 144.50 | 154.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 475.00 | 149.80 | 159.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 480.00 | 154.50 | 164.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 485.00 | 159.80 | 169.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 490.00 | 164.60 | 174.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 500.00 | 174.30 | 184.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST |