Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $484.55 as of 5/2/2024 8:36:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 201.50 | 208.40 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | -0.11 | 5/1/2024 4:00:03 PM EST | |||
| 300.00 | 181.45 | 188.45 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | -0.12 | 5/1/2024 4:00:03 PM EST | |||
| 310.00 | 172.40 | 178.45 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | -0.12 | 5/1/2024 4:00:03 PM EST | |||
| 320.00 | 161.50 | 168.45 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | -0.13 | 5/1/2024 4:00:03 PM EST | |||
| 330.00 | 151.50 | 158.45 | 122.70 | 0.00 | 0.00% | 0 | 1 | 3.73 | 1.00 | 0.00 | -0.13 | 4/10/2024 | 5/1/2024 4:00:03 PM EST |
| 340.00 | 141.65 | 148.45 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.13 | 5/1/2024 4:00:03 PM EST | |||
| 350.00 | 131.60 | 137.95 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.14 | 5/1/2024 4:00:03 PM EST | |||
| 360.00 | 121.55 | 128.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.14 | 5/1/2024 4:00:03 PM EST | |||
| 370.00 | 111.45 | 118.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.15 | 5/1/2024 4:00:03 PM EST | |||
| 375.00 | 106.55 | 113.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.15 | 5/1/2024 4:00:03 PM EST | |||
| 380.00 | 101.85 | 108.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.15 | 5/1/2024 4:00:03 PM EST | |||
| 385.00 | 96.65 | 103.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.15 | 5/1/2024 4:00:03 PM EST | |||
| 390.00 | 91.55 | 98.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.15 | 5/1/2024 4:00:03 PM EST | |||
| 395.00 | 86.95 | 93.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.16 | 5/1/2024 4:00:03 PM EST | |||
| 400.00 | 81.60 | 88.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.16 | 5/1/2024 4:00:03 PM EST | |||
| 405.00 | 76.60 | 83.55 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.16 | 5/1/2024 4:00:03 PM EST | |||
| 410.00 | 72.80 | 78.45 | 80.54 | 0.00 | 0.00% | 0 | 5 | 1.96 | 1.00 | 0.00 | -0.16 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 412.50 | 69.65 | 75.55 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.16 | 5/1/2024 4:00:03 PM EST | |||
| 415.00 | 67.70 | 73.55 | 72.65 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 417.50 | 64.75 | 71.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.16 | 5/1/2024 4:00:03 PM EST | |||
| 420.00 | 62.70 | 68.55 | 78.00 | 0.00 | 0.00% | 0 | 15 | 1.77 | 1.00 | 0.00 | -0.17 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 422.50 | 59.00 | 66.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.17 | 5/1/2024 4:00:03 PM EST | |||
| 425.00 | 57.90 | 63.55 | 71.62 | 0.00 | 0.00% | 0 | 4 | 1.66 | 1.00 | 0.00 | -0.17 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 427.50 | 55.25 | 60.95 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.17 | 5/1/2024 4:00:03 PM EST | |||
| 430.00 | 51.60 | 58.60 | 33.27 | 0.00 | 0.00% | 0 | 7 | 1.57 | 1.00 | 0.00 | -0.17 | 4/9/2024 | 5/1/2024 4:00:03 PM EST |
| 432.50 | 50.35 | 56.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.17 | 5/1/2024 4:00:03 PM EST | |||
| 435.00 | 47.20 | 53.55 | 60.50 | 0.00 | 0.00% | 0 | 18 | 1.46 | 1.00 | 0.00 | -0.17 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 437.50 | 44.90 | 51.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.17 | 5/1/2024 4:00:03 PM EST | |||
| 440.00 | 43.20 | 48.60 | 39.40 | 0.00 | 0.00% | 0 | 37 | 1.35 | 1.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 442.50 | 39.80 | 46.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.17 | 5/1/2024 4:00:03 PM EST | |||
| 445.00 | 38.20 | 43.60 | 57.95 | 0.00 | 0.00% | 0 | 389 | 1.25 | 1.00 | 0.00 | -0.18 | 4/19/2024 | 5/1/2024 4:00:03 PM EST |
| 447.50 | 35.20 | 41.00 | 24.60 | 0.00 | 0.00% | 0 | 37 | 1.18 | 1.00 | 0.00 | -0.18 | 4/16/2024 | 5/1/2024 4:00:03 PM EST |
| 450.00 | 32.85 | 38.65 | 42.57 | 0.00 | 0.00% | 0 | 79 | 1.15 | 1.00 | 0.00 | -0.18 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 452.50 | 29.30 | 36.00 | 31.00 | 0.00 | 0.00% | 0 | 17 | 1.08 | 1.00 | 0.00 | -0.18 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 455.00 | 28.05 | 33.40 | 34.54 | 0.00 | 0.00% | 0 | 68 | 1.01 | 1.00 | 0.00 | -0.18 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 457.50 | 25.15 | 30.90 | 19.20 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.19 | 4/16/2024 | 5/1/2024 4:00:03 PM EST |
| 460.00 | 23.30 | 28.20 | 24.00 | 0.00 | 0.00% | 0 | 173 | 0.88 | 1.00 | 0.00 | -0.20 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 462.50 | 20.80 | 25.70 | 24.85 | 0.00 | 0.00% | 0 | 30 | 0.83 | 0.99 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 465.00 | 18.35 | 23.45 | 23.00 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.98 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 467.50 | 15.65 | 20.85 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.32 | 5/1/2024 4:00:03 PM EST | |||
| 470.00 | 13.00 | 16.40 | 15.16 | 0.00 | 0.00% | 0 | 61 | 0.60 | 0.95 | 0.01 | -0.42 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 472.50 | 10.50 | 15.80 | % | 0 | 0 | 0.63 | 0.91 | 0.02 | -0.51 | 5/1/2024 4:00:03 PM EST | |||
| 475.00 | 8.55 | 13.95 | 10.10 | 0.00 | 0.00% | 0 | 98 | 0.39 | 0.87 | 0.02 | -0.61 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 477.50 | 6.70 | 9.30 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.80 | 0.03 | -0.72 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 480.00 | 5.50 | 6.15 | 5.70 | 0.00 | 0.00% | 0 | 183 | 0.22 | 0.71 | 0.04 | -0.81 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 482.50 | 3.85 | 4.40 | 5.40 | 0.00 | 0.00% | 0 | 41 | 0.22 | 0.60 | 0.05 | -0.86 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 485.00 | 2.55 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 158 | 0.22 | 0.47 | 0.05 | -0.85 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 487.50 | 1.61 | 1.88 | 1.85 | 0.00 | 0.00% | 0 | 220 | 0.22 | 0.35 | 0.05 | -0.77 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 490.00 | 0.99 | 1.19 | 1.05 | 0.00 | 0.00% | 0 | 657 | 0.22 | 0.24 | 0.04 | -0.65 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 492.50 | 0.35 | 0.79 | 0.67 | 0.00 | 0.00% | 0 | 389 | 0.23 | 0.16 | 0.03 | -0.53 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 495.00 | 0.32 | 0.52 | 0.47 | 0.00 | 0.00% | 0 | 1,115 | 0.24 | 0.11 | 0.02 | -0.41 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 497.50 | 0.22 | 0.36 | 0.37 | 0.00 | 0.00% | 0 | 111 | 0.24 | 0.07 | 0.02 | -0.30 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 500.00 | 0.17 | 0.26 | 0.24 | 0.00 | 0.00% | 0 | 2,013 | 0.26 | 0.05 | 0.01 | -0.24 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 502.50 | 0.09 | 0.42 | 0.19 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.03 | 0.01 | -0.16 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 505.00 | 0.04 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 991 | 0.29 | 0.03 | 0.01 | -0.17 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 507.50 | 0.03 | 0.59 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 510.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 719 | 0.33 | 0.01 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 512.50 | 0.02 | 2.56 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 515.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 933 | 0.38 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 517.50 | 0.01 | 2.53 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 520.00 | 0.01 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 445 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 522.50 | 0.00 | 3.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 525.00 | 0.01 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 337 | 0.45 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 527.50 | 0.00 | 3.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 530.00 | 0.01 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.56 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 532.50 | 0.00 | 3.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 535.00 | 0.00 | 2.27 | 0.07 | 0.00 | 0.00% | 0 | 110 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 537.50 | 0.00 | 3.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 540.00 | 0.00 | 1.05 | 0.04 | 0.00 | 0.00% | 0 | 36 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 542.50 | 0.00 | 3.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 545.00 | 0.00 | 3.80 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:03 PM EST |
| 547.50 | 0.00 | 1.26 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 550.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 552.50 | 0.00 | 3.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 555.00 | 0.00 | 3.80 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 557.50 | 0.00 | 3.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 560.00 | 0.00 | 3.80 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 565.00 | 0.00 | 3.80 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 570.00 | 0.00 | 3.80 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 575.00 | 0.00 | 4.30 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 585.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:03 PM EST |
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 595.00 | 0.00 | 4.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 600.00 | 0.00 | 4.25 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 605.00 | 0.00 | 4.25 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 610.00 | 0.00 | 4.25 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 615.00 | 0.00 | 4.25 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 620.00 | 0.00 | 4.25 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 630.00 | 0.00 | 4.25 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.25 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 650.00 | 0.00 | 4.25 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 660.00 | 0.00 | 4.25 | 0.31 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 1.00 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | -0.11 | 5/1/2024 4:00:03 PM EST | |||
| 300.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 4.52 | 0.00 | 0.00 | -0.12 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | -0.12 | 5/1/2024 4:00:03 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | -0.13 | 5/1/2024 4:00:03 PM EST | |||
| 330.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.77 | 0.00 | 0.00 | -0.13 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
| 340.00 | 0.00 | 4.30 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | -0.13 | 5/1/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 4.30 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | -0.14 | 5/1/2024 4:00:03 PM EST | |||
| 360.00 | 0.00 | 4.30 | 0.52 | 0.00 | 0.00% | 0 | 6 | 3.08 | 0.00 | 0.00 | -0.14 | 4/12/2024 | 5/1/2024 4:00:03 PM EST |
| 370.00 | 0.00 | 3.80 | 0.17 | 0.00 | 0.00% | 0 | 15 | 2.77 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 375.00 | 0.00 | 3.80 | 0.53 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | -0.15 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
| 380.00 | 0.00 | 3.80 | 0.69 | 0.00 | 0.00% | 0 | 41 | 2.55 | 0.00 | 0.00 | -0.15 | 4/16/2024 | 5/1/2024 4:00:03 PM EST |
| 385.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.00 | 0.00 | -0.15 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 390.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.03 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 395.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 48 | 1.01 | 0.00 | 0.00 | -0.16 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 400.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.25 | 0.00 | 0.00 | -0.16 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 405.00 | 0.00 | 0.19 | 0.22 | 0.00 | 0.00% | 0 | 42 | 1.11 | 0.00 | 0.00 | -0.16 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 410.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 133 | 1.11 | 0.00 | 0.00 | -0.16 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 412.50 | 0.00 | 2.17 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.16 | 5/1/2024 4:00:03 PM EST | |||
| 415.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.91 | 0.00 | 0.00 | -0.16 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 417.50 | 0.00 | 1.52 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.16 | 5/1/2024 4:00:03 PM EST | |||
| 420.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 95 | 0.98 | 0.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 422.50 | 0.00 | 3.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.17 | 5/1/2024 4:00:03 PM EST | |||
| 425.00 | 0.00 | 3.80 | 0.25 | 0.00 | 0.00% | 0 | 66 | 1.62 | 0.00 | 0.00 | -0.17 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 427.50 | 0.00 | 2.53 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.17 | 5/1/2024 4:00:03 PM EST | |||
| 430.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,113 | 0.63 | 0.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 432.50 | 0.01 | 3.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.17 | 5/1/2024 4:00:03 PM EST | |||
| 435.00 | 0.01 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 157 | 0.69 | 0.00 | 0.00 | -0.17 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 437.50 | 0.01 | 2.56 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.17 | 5/1/2024 4:00:03 PM EST | |||
| 440.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 184 | 0.53 | 0.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 442.50 | 0.01 | 2.27 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.17 | 5/1/2024 4:00:03 PM EST | |||
| 445.00 | 0.02 | 0.91 | 0.06 | 0.00 | 0.00% | 0 | 67 | 0.62 | 0.00 | 0.00 | -0.18 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 447.50 | 0.02 | 2.58 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | -0.18 | 4/19/2024 | 5/1/2024 4:00:03 PM EST |
| 450.00 | 0.02 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 108 | 0.44 | 0.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 452.50 | 0.02 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.00 | 0.00 | -0.18 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 455.00 | 0.03 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 80 | 0.44 | 0.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 457.50 | 0.03 | 1.85 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.00 | 0.00 | -0.19 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 460.00 | 0.03 | 0.82 | 0.41 | 0.00 | 0.00% | 0 | 376 | 0.41 | 0.00 | 0.00 | -0.20 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 462.50 | 0.04 | 0.56 | 0.08 | 0.00 | 0.00% | 0 | 50 | 0.36 | -0.01 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 465.00 | 0.11 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 845 | 0.30 | -0.02 | 0.00 | -0.30 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 467.50 | 0.13 | 0.62 | % | 0 | 0 | 0.31 | -0.03 | 0.01 | -0.32 | 5/1/2024 4:00:03 PM EST | |||
| 470.00 | 0.21 | 0.53 | 0.21 | 0.00 | 0.00% | 0 | 796 | 0.29 | -0.05 | 0.01 | -0.42 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 472.50 | 0.31 | 0.46 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.09 | 0.02 | -0.51 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 475.00 | 0.49 | 0.71 | 0.54 | 0.00 | 0.00% | 0 | 387 | 0.24 | -0.13 | 0.02 | -0.61 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 477.50 | 0.82 | 1.08 | 0.84 | 0.00 | 0.00% | 0 | 660 | 0.23 | -0.20 | 0.03 | -0.72 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 480.00 | 1.28 | 1.82 | 1.40 | 0.00 | 0.00% | 0 | 527 | 0.23 | -0.29 | 0.04 | -0.81 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 482.50 | 2.21 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 127 | 0.22 | -0.40 | 0.05 | -0.86 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 485.00 | 3.25 | 3.70 | 3.25 | 0.00 | 0.00% | 0 | 619 | 0.21 | -0.53 | 0.05 | -0.85 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 487.50 | 4.85 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 679 | 0.22 | -0.65 | 0.05 | -0.77 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 490.00 | 6.40 | 8.25 | 5.75 | 0.00 | 0.00% | 0 | 281 | 0.27 | -0.76 | 0.04 | -0.65 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 492.50 | 7.30 | 9.65 | 5.54 | 0.00 | 0.00% | 0 | 73 | 0.30 | -0.84 | 0.03 | -0.53 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 495.00 | 9.45 | 12.90 | 7.00 | 0.00 | 0.00% | 0 | 276 | 0.33 | -0.89 | 0.02 | -0.41 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 497.50 | 12.05 | 14.35 | 9.43 | 0.00 | 0.00% | 0 | 39 | 0.38 | -0.93 | 0.02 | -0.30 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 500.00 | 14.30 | 17.25 | 15.75 | 0.00 | 0.00% | 0 | 37 | 0.46 | -0.95 | 0.01 | -0.24 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 502.50 | 14.65 | 20.00 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.16 | 5/1/2024 4:00:03 PM EST | |||
| 505.00 | 17.05 | 22.00 | 9.54 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.97 | 0.01 | -0.17 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 507.50 | 19.85 | 24.80 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 510.00 | 22.35 | 27.55 | 14.96 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 512.50 | 24.75 | 31.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 515.00 | 26.95 | 33.60 | 28.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 517.50 | 29.35 | 34.95 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 520.00 | 31.75 | 38.65 | 34.45 | 0.00 | 0.00% | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 522.50 | 34.30 | 39.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 525.00 | 36.85 | 42.75 | 39.45 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 527.50 | 39.40 | 45.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 530.00 | 42.50 | 47.55 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 532.50 | 44.35 | 50.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 535.00 | 46.70 | 53.30 | 30.40 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:03 PM EST |
| 537.50 | 49.20 | 55.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 540.00 | 51.75 | 57.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 542.50 | 54.30 | 60.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 545.00 | 57.60 | 62.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 547.50 | 59.25 | 65.15 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 550.00 | 62.10 | 67.65 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 552.50 | 64.45 | 69.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 555.00 | 66.75 | 72.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 557.50 | 69.40 | 75.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 560.00 | 72.05 | 77.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 565.00 | 76.70 | 83.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 570.00 | 81.70 | 87.75 | 84.90 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 575.00 | 86.70 | 93.65 | 78.89 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 580.00 | 91.70 | 97.30 | 97.12 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 585.00 | 96.90 | 102.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 590.00 | 101.80 | 107.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 595.00 | 106.70 | 112.55 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 600.00 | 111.85 | 117.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 605.00 | 116.90 | 124.15 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 610.00 | 121.85 | 127.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 615.00 | 126.70 | 133.60 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 620.00 | 132.20 | 138.60 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 630.00 | 141.95 | 149.45 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 640.00 | 151.70 | 157.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 650.00 | 162.20 | 168.65 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 660.00 | 171.70 | 178.65 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |