Options Chain for HUMANA INC COM (HUM) - $320.94 as of 5/6/2024 8:15:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 162.00 | 171.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 160.00 | 157.00 | 166.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 165.00 | 152.00 | 161.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 170.00 | 147.00 | 156.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 175.00 | 142.10 | 152.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 180.00 | 137.00 | 146.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 185.00 | 132.10 | 142.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 190.00 | 127.00 | 136.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 195.00 | 122.00 | 131.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 200.00 | 117.20 | 127.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 205.00 | 112.00 | 121.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 210.00 | 107.40 | 117.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 215.00 | 102.40 | 112.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 220.00 | 97.30 | 107.00 | % | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 225.00 | 93.00 | 101.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 230.00 | 88.20 | 97.00 | 137.21 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.04 | 2/23/2024 | 5/3/2024 3:59:31 PM EST |
| 235.00 | 83.00 | 92.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 5/3/2024 3:59:31 PM EST | |||
| 240.00 | 78.00 | 87.20 | 133.43 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.99 | 0.00 | -0.05 | 2/8/2024 | 5/3/2024 3:59:31 PM EST |
| 245.00 | 73.00 | 82.40 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.06 | 5/3/2024 3:59:31 PM EST | |||
| 250.00 | 68.10 | 77.60 | 70.30 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.97 | 0.00 | -0.06 | 4/15/2024 | 5/3/2024 3:59:31 PM EST |
| 255.00 | 63.10 | 72.80 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.07 | 5/3/2024 3:59:31 PM EST | |||
| 260.00 | 58.00 | 67.80 | % | 0 | 1 | 0.56 | 0.96 | 0.00 | -0.08 | 5/3/2024 3:59:31 PM EST | |||
| 265.00 | 53.20 | 62.90 | % | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.09 | 5/3/2024 3:59:31 PM EST | |||
| 270.00 | 49.90 | 54.30 | 51.50 | 0.00 | 0.00% | 0 | 22 | 0.22 | 0.93 | 0.00 | -0.10 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 275.00 | 47.90 | 52.40 | % | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.11 | 5/3/2024 3:59:31 PM EST | |||
| 280.00 | 39.60 | 45.00 | 40.80 | 0.00 | 0.00% | 0 | 9 | 0.21 | 0.89 | 0.00 | -0.11 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 285.00 | 36.00 | 40.30 | 36.12 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.86 | 0.01 | -0.12 | 4/12/2024 | 5/3/2024 3:59:31 PM EST |
| 290.00 | 34.60 | 35.90 | 30.50 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.84 | 0.01 | -0.13 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 295.00 | 29.70 | 34.00 | 30.43 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.80 | 0.01 | -0.14 | 4/5/2024 | 5/3/2024 3:59:31 PM EST |
| 300.00 | 23.70 | 29.90 | 27.05 | 0.00 | 0.00% | 0 | 64 | 0.27 | 0.77 | 0.01 | -0.14 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 305.00 | 20.60 | 25.70 | 23.23 | 0.00 | 0.00% | 0 | 155 | 0.27 | 0.72 | 0.01 | -0.15 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 310.00 | 18.70 | 20.40 | 18.00 | 0.00 | 0.00% | 0 | 172 | 0.25 | 0.67 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 315.00 | 16.70 | 17.00 | 16.90 | 0.00 | 0.00% | 0 | 1,276 | 0.27 | 0.62 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 320.00 | 13.90 | 14.20 | 14.40 | 0.00 | 0.00% | 0 | 383 | 0.27 | 0.56 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 325.00 | 11.40 | 11.80 | 11.60 | 0.00 | 0.00% | 0 | 142 | 0.27 | 0.49 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 330.00 | 9.30 | 9.60 | 9.30 | 0.00 | 0.00% | 0 | 356 | 0.26 | 0.42 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 335.00 | 6.10 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 165 | 0.23 | 0.36 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 340.00 | 5.90 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 492 | 0.26 | 0.31 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 345.00 | 4.70 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 132 | 0.25 | 0.26 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 350.00 | 3.70 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 661 | 0.27 | 0.21 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 355.00 | 2.70 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 143 | 0.26 | 0.18 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 360.00 | 2.25 | 2.45 | 2.35 | 0.00 | 0.00% | 0 | 844 | 0.27 | 0.15 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 365.00 | 1.80 | 1.95 | 1.81 | 0.00 | 0.00% | 0 | 237 | 0.28 | 0.13 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 370.00 | 1.25 | 1.60 | 1.52 | 0.00 | 0.00% | 0 | 171 | 0.27 | 0.10 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 375.00 | 1.15 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 126 | 0.29 | 0.09 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 380.00 | 0.95 | 1.10 | 1.02 | 0.00 | 0.00% | 0 | 427 | 0.29 | 0.07 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 385.00 | 0.75 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 24 | 0.29 | 0.06 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 390.00 | 0.65 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 228 | 0.30 | 0.05 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 395.00 | 0.55 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.04 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 400.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 478 | 0.32 | 0.03 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 405.00 | 0.25 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 149 | 0.32 | 0.03 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 410.00 | 0.15 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 108 | 0.32 | 0.02 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 415.00 | 0.15 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 206 | 0.35 | 0.02 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 420.00 | 0.15 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 343 | 0.38 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:31 PM EST |
| 425.00 | 0.15 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 98 | 0.37 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:31 PM EST |
| 430.00 | 0.10 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 135 | 0.38 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:31 PM EST |
| 435.00 | 0.10 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.01 | 0.00 | -0.01 | 4/8/2024 | 5/3/2024 3:59:31 PM EST |
| 440.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 267 | 0.39 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 445.00 | 0.10 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 28 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/3/2024 3:59:31 PM EST |
| 450.00 | 0.15 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 337 | 0.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 455.00 | 0.05 | 1.50 | 0.33 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:31 PM EST |
| 460.00 | 0.15 | 1.15 | 0.17 | 0.00 | 0.00% | 0 | 156 | 0.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 465.00 | 0.05 | 1.50 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 5/3/2024 3:59:31 PM EST |
| 470.00 | 0.05 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 98 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:31 PM EST |
| 475.00 | 0.05 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 480.00 | 0.05 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 85 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/3/2024 3:59:31 PM EST |
| 485.00 | 0.05 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 5/3/2024 3:59:31 PM EST |
| 490.00 | 0.05 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.53 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 3:59:31 PM EST |
| 495.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:31 PM EST |
| 500.00 | 0.05 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 470 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 505.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 510.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 189 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 515.00 | 0.00 | 1.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 520.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 317 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 530.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 48 | 0.74 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 3:59:31 PM EST |
| 540.00 | 0.00 | 1.50 | 0.99 | 0.00 | 0.00% | 0 | 59 | 0.77 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 5/3/2024 3:59:31 PM EST |
| 550.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:31 PM EST |
| 560.00 | 0.00 | 1.50 | 0.19 | 0.00 | 0.00% | 0 | 91 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:31 PM EST |
| 570.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 580.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 590.00 | 0.00 | 1.50 | 0.59 | 0.00 | 0.00% | 0 | 109 | 0.87 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 5/3/2024 3:59:31 PM EST |
| 600.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 84 | 0.83 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:31 PM EST |
| 610.00 | 0.00 | 1.50 | 0.31 | 0.00 | 0.00% | 0 | 63 | 0.90 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 5/3/2024 3:59:31 PM EST |
| 620.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.92 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:31 PM EST |
| 630.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:31 PM EST |
| 640.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 212 | 0.96 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:31 PM EST |
| 660.00 | 0.00 | 1.50 | 0.78 | 0.00 | 0.00% | 0 | 211 | 0.99 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 5/3/2024 3:59:31 PM EST |
| 680.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 949 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:31 PM EST |
| 700.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 508 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:31 PM EST |
| 720.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:31 PM EST |
| 740.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 192 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:31 PM EST |
| 760.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 263 | 0.91 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 5/3/2024 3:59:31 PM EST |
| 780.00 | 0.00 | 1.50 | % | 0 | 47 | 1.17 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 800.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 182 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 335 | 0.72 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/3/2024 3:59:31 PM EST |
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | -0.03 | 4/4/2024 | 5/3/2024 3:59:31 PM EST |
| 185.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.90 | 0.00 | 0.00 | -0.03 | 4/4/2024 | 5/3/2024 3:59:31 PM EST |
| 190.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.00 | 0.00 | -0.03 | 2/13/2024 | 5/3/2024 3:59:31 PM EST |
| 195.00 | 0.00 | 1.50 | 0.91 | 0.00 | 0.00% | 0 | 81 | 0.83 | 0.00 | 0.00 | -0.03 | 4/4/2024 | 5/3/2024 3:59:31 PM EST |
| 200.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 131 | 0.61 | 0.00 | 0.00 | -0.03 | 4/2/2024 | 5/3/2024 3:59:31 PM EST |
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 210.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.55 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/3/2024 3:59:31 PM EST |
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 220.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 390 | 0.43 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/3/2024 3:59:31 PM EST |
| 225.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/3/2024 3:59:31 PM EST |
| 230.00 | 0.05 | 0.85 | 0.28 | 0.00 | 0.00% | 0 | 96 | 0.44 | -0.01 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 235.00 | 0.10 | 0.80 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.01 | 0.00 | -0.05 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 240.00 | 0.15 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.41 | -0.01 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 245.00 | 0.15 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 54 | 0.37 | -0.02 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 250.00 | 0.20 | 0.70 | 0.49 | 0.00 | 0.00% | 0 | 270 | 0.37 | -0.03 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 255.00 | 0.25 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.04 | 0.00 | -0.07 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 260.00 | 0.30 | 1.45 | 1.08 | 0.00 | 0.00% | 0 | 74 | 0.36 | -0.04 | 0.00 | -0.08 | 4/29/2024 | 5/3/2024 3:59:31 PM EST |
| 265.00 | 0.70 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 1,255 | 0.33 | -0.06 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 270.00 | 0.90 | 1.05 | 1.02 | 0.00 | 0.00% | 0 | 804 | 0.32 | -0.07 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 275.00 | 1.15 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 607 | 0.31 | -0.09 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 280.00 | 1.55 | 1.70 | 1.91 | 0.00 | 0.00% | 0 | 174 | 0.30 | -0.11 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 285.00 | 2.00 | 2.90 | 2.09 | 0.00 | 0.00% | 0 | 123 | 0.33 | -0.14 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 290.00 | 2.60 | 3.20 | 2.74 | 0.00 | 0.00% | 0 | 285 | 0.34 | -0.16 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 295.00 | 3.30 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 143 | 0.29 | -0.20 | 0.01 | -0.14 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 300.00 | 4.30 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 1,763 | 0.28 | -0.23 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 305.00 | 5.60 | 5.90 | 6.20 | 0.00 | 0.00% | 0 | 134 | 0.28 | -0.28 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 310.00 | 7.10 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 377 | 0.27 | -0.33 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 315.00 | 8.90 | 9.20 | 9.40 | 0.00 | 0.00% | 0 | 1,140 | 0.27 | -0.38 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 320.00 | 11.10 | 11.40 | 11.70 | 0.00 | 0.00% | 0 | 467 | 0.27 | -0.44 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 325.00 | 13.60 | 13.90 | 14.00 | 0.00 | 0.00% | 0 | 114 | 0.27 | -0.51 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 330.00 | 16.50 | 16.80 | 16.90 | 0.00 | 0.00% | 0 | 500 | 0.27 | -0.58 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 335.00 | 19.60 | 22.20 | 19.90 | 0.00 | 0.00% | 0 | 46 | 0.29 | -0.64 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 340.00 | 23.10 | 25.80 | 24.10 | 0.00 | 0.00% | 0 | 188 | 0.30 | -0.69 | 0.01 | -0.12 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 345.00 | 24.80 | 31.00 | 40.25 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.74 | 0.01 | -0.11 | 4/30/2024 | 5/3/2024 3:59:31 PM EST |
| 350.00 | 27.80 | 32.10 | 32.04 | 0.00 | 0.00% | 0 | 357 | 0.27 | -0.79 | 0.01 | -0.10 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 355.00 | 34.80 | 39.90 | 50.05 | 0.00 | 0.00% | 0 | 29 | 0.32 | -0.82 | 0.01 | -0.09 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 360.00 | 39.20 | 43.10 | 45.67 | 0.00 | 0.00% | 0 | 171 | 0.31 | -0.85 | 0.01 | -0.08 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 365.00 | 42.30 | 46.70 | 56.74 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.08 | 4/26/2024 | 5/3/2024 3:59:31 PM EST |
| 370.00 | 45.00 | 53.30 | 69.50 | 0.00 | 0.00% | 0 | 64 | 0.36 | -0.90 | 0.01 | -0.07 | 4/30/2024 | 5/3/2024 3:59:31 PM EST |
| 375.00 | 50.00 | 59.00 | 57.50 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.91 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 380.00 | 55.10 | 64.00 | 79.20 | 0.00 | 0.00% | 0 | 76 | 0.49 | -0.93 | 0.00 | -0.05 | 4/30/2024 | 5/3/2024 3:59:31 PM EST |
| 385.00 | 60.20 | 69.00 | % | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 5/3/2024 3:59:31 PM EST | |||
| 390.00 | 65.10 | 74.00 | 70.24 | 0.00 | 0.00% | 0 | 50 | 0.54 | -0.95 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 395.00 | 70.10 | 79.00 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.04 | 5/3/2024 3:59:31 PM EST | |||
| 400.00 | 75.20 | 84.00 | 79.47 | 0.00 | 0.00% | 0 | 133 | 0.55 | -0.97 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 405.00 | 80.10 | 89.00 | 98.10 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 4/4/2024 | 5/3/2024 3:59:31 PM EST |
| 410.00 | 85.10 | 94.00 | 89.55 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.98 | 0.00 | -0.02 | 4/10/2024 | 5/3/2024 3:59:31 PM EST |
| 415.00 | 90.10 | 99.00 | 106.94 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 4/3/2024 | 5/3/2024 3:59:31 PM EST |
| 420.00 | 95.00 | 104.00 | 102.25 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:31 PM EST |
| 425.00 | 100.20 | 109.00 | 107.28 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:31 PM EST |
| 430.00 | 105.00 | 114.00 | 112.44 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:31 PM EST |
| 435.00 | 110.10 | 119.00 | 117.47 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:31 PM EST |
| 440.00 | 115.00 | 124.00 | 120.06 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.99 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 445.00 | 120.00 | 129.00 | 94.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 5/3/2024 3:59:31 PM EST |
| 450.00 | 125.00 | 134.00 | 127.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:31 PM EST |
| 455.00 | 129.40 | 139.00 | 91.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 5/3/2024 3:59:31 PM EST |
| 460.00 | 134.60 | 144.00 | 109.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 5/3/2024 3:59:31 PM EST |
| 465.00 | 139.40 | 149.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 470.00 | 144.30 | 153.90 | 161.83 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 3:59:31 PM EST |
| 475.00 | 150.20 | 159.00 | 166.86 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 3:59:31 PM EST |
| 480.00 | 154.80 | 164.00 | 110.23 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 5/3/2024 3:59:31 PM EST |
| 485.00 | 159.60 | 169.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 490.00 | 164.60 | 174.00 | 76.95 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/18/2024 | 5/3/2024 3:59:31 PM EST |
| 495.00 | 169.40 | 179.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 500.00 | 175.40 | 184.00 | 180.01 | 0.00 | 0.00% | 0 | 19 | 0.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 505.00 | 179.60 | 189.00 | 199.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:31 PM EST |
| 510.00 | 184.40 | 194.00 | 189.13 | 0.00 | 0.00% | 0 | 4 | 0.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 515.00 | 190.00 | 199.00 | 194.16 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 520.00 | 194.40 | 204.00 | 199.25 | 0.00 | 0.00% | 0 | 5 | 1.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 530.00 | 205.10 | 214.00 | 209.28 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 540.00 | 214.30 | 224.00 | 143.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/18/2024 | 5/3/2024 3:59:31 PM EST |
| 550.00 | 224.60 | 234.00 | 229.20 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 3:59:31 PM EST |
| 560.00 | 234.40 | 244.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 570.00 | 244.40 | 254.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 580.00 | 254.30 | 264.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 590.00 | 264.40 | 274.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 600.00 | 274.40 | 284.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 610.00 | 284.50 | 294.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 620.00 | 294.50 | 304.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 630.00 | 304.50 | 314.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 640.00 | 314.90 | 324.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 660.00 | 335.10 | 344.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 680.00 | 355.00 | 364.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 700.00 | 375.10 | 384.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 720.00 | 395.00 | 404.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 740.00 | 414.50 | 424.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 760.00 | 435.10 | 444.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 780.00 | 454.40 | 463.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 800.00 | 474.30 | 484.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST |