Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $494.38 as of 5/6/2024 11:00:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 210.35 | 217.30 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.06 | 5/6/2024 4:00:05 PM EST | |||
| 300.00 | 190.30 | 196.95 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.07 | 5/6/2024 4:00:05 PM EST | |||
| 310.00 | 180.15 | 187.30 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.07 | 5/6/2024 4:00:05 PM EST | |||
| 320.00 | 170.35 | 177.40 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.07 | 5/6/2024 4:00:05 PM EST | |||
| 330.00 | 160.35 | 167.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.07 | 5/6/2024 4:00:05 PM EST | |||
| 340.00 | 150.35 | 156.85 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.08 | 5/6/2024 4:00:05 PM EST | |||
| 350.00 | 140.25 | 146.95 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.08 | 5/6/2024 4:00:05 PM EST | |||
| 360.00 | 130.35 | 136.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.08 | 5/6/2024 4:00:05 PM EST | |||
| 370.00 | 120.40 | 127.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.08 | 5/6/2024 4:00:05 PM EST | |||
| 380.00 | 110.40 | 117.45 | 88.95 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.09 | 4/16/2024 | 5/6/2024 4:00:05 PM EST |
| 385.00 | 105.25 | 112.45 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.09 | 5/6/2024 4:00:05 PM EST | |||
| 390.00 | 100.25 | 107.45 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.09 | 5/6/2024 4:00:05 PM EST | |||
| 395.00 | 95.30 | 102.45 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.09 | 5/6/2024 4:00:05 PM EST | |||
| 400.00 | 90.45 | 97.50 | 97.00 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | -0.09 | 4/22/2024 | 5/6/2024 4:00:05 PM EST |
| 405.00 | 85.45 | 92.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.09 | 5/6/2024 4:00:05 PM EST | |||
| 410.00 | 81.00 | 87.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.09 | 5/6/2024 4:00:05 PM EST | |||
| 412.50 | 78.10 | 84.65 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.09 | 5/6/2024 4:00:05 PM EST | |||
| 415.00 | 75.65 | 82.15 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.09 | 5/6/2024 4:00:05 PM EST | |||
| 417.50 | 72.85 | 79.65 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.09 | 5/6/2024 4:00:05 PM EST | |||
| 420.00 | 71.60 | 77.15 | 68.20 | 0.00 | 0.00% | 0 | 7 | 1.22 | 1.00 | 0.00 | -0.09 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 422.50 | 68.05 | 74.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 425.00 | 66.60 | 72.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 427.50 | 64.10 | 69.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 430.00 | 61.25 | 66.80 | 46.00 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.10 | 4/16/2024 | 5/6/2024 4:00:05 PM EST |
| 432.50 | 59.05 | 64.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 435.00 | 56.65 | 61.95 | 40.27 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.10 | 4/16/2024 | 5/6/2024 4:00:05 PM EST |
| 437.50 | 54.15 | 59.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 440.00 | 51.40 | 56.85 | 44.06 | 0.00 | 0.00% | 0 | 26 | 0.92 | 1.00 | 0.00 | -0.10 | 4/24/2024 | 5/6/2024 4:00:05 PM EST |
| 442.50 | 49.05 | 54.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 445.00 | 47.20 | 51.95 | 51.15 | 0.00 | 0.00% | 0 | 69 | 0.86 | 1.00 | 0.00 | -0.10 | 4/22/2024 | 5/6/2024 4:00:05 PM EST |
| 447.50 | 44.15 | 49.55 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 450.00 | 42.00 | 47.15 | 32.85 | 0.00 | 0.00% | 0 | 28 | 0.82 | 1.00 | 0.00 | -0.10 | 4/24/2024 | 5/6/2024 4:00:05 PM EST |
| 452.50 | 38.45 | 44.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.11 | 5/6/2024 4:00:05 PM EST | |||
| 455.00 | 35.95 | 41.80 | 33.14 | 0.00 | 0.00% | 0 | 23 | 0.72 | 1.00 | 0.00 | -0.11 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 457.50 | 34.10 | 39.50 | 33.51 | 0.00 | 0.00% | 0 | 21 | 0.70 | 1.00 | 0.00 | -0.11 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 460.00 | 30.60 | 36.10 | 35.40 | +4.15 | +13.28% | 3 | 137 | 0.58 | 1.00 | 0.00 | -0.13 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 462.50 | 29.10 | 34.40 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.13 | 5/6/2024 4:00:05 PM EST | |||
| 465.00 | 27.00 | 31.85 | 29.21 | +5.76 | +24.57% | 3 | 98 | 0.44 | 0.99 | 0.00 | -0.16 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 467.50 | 24.15 | 29.45 | 21.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.98 | 0.00 | -0.18 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 470.00 | 22.25 | 28.05 | 24.50 | +2.55 | +11.62% | 2 | 57 | 0.42 | 0.97 | 0.00 | -0.21 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 472.50 | 19.50 | 24.70 | % | 0 | 0 | 0.39 | 0.97 | 0.01 | -0.23 | 5/6/2024 4:00:05 PM EST | |||
| 475.00 | 18.90 | 23.75 | 19.15 | +0.58 | +3.13% | 4 | 140 | 0.38 | 0.95 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 477.50 | 15.35 | 20.05 | 16.00 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.94 | 0.01 | -0.30 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 480.00 | 14.15 | 16.80 | 14.24 | +0.94 | +7.07% | 2 | 79 | 0.25 | 0.92 | 0.01 | -0.32 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 482.50 | 12.30 | 13.75 | 13.12 | +2.14 | +19.49% | 2 | 40 | 0.22 | 0.89 | 0.02 | -0.35 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 485.00 | 9.10 | 11.20 | 10.33 | +0.73 | +7.61% | 4 | 243 | 0.14 | 0.85 | 0.03 | -0.38 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 487.50 | 8.25 | 8.80 | 8.50 | +0.45 | +5.59% | 9 | 128 | 0.19 | 0.79 | 0.03 | -0.43 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 490.00 | 6.45 | 6.80 | 6.70 | +0.45 | +7.20% | 45 | 638 | 0.18 | 0.71 | 0.04 | -0.48 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 492.50 | 4.80 | 5.15 | 5.05 | +0.50 | +10.99% | 71 | 162 | 0.18 | 0.60 | 0.04 | -0.51 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 495.00 | 3.45 | 3.75 | 3.50 | -0.10 | -2.78% | 149 | 228 | 0.18 | 0.50 | 0.04 | -0.52 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 497.50 | 2.41 | 2.66 | 2.40 | -0.17 | -6.62% | 94 | 73 | 0.18 | 0.39 | 0.04 | -0.49 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 500.00 | 1.54 | 1.87 | 1.71 | -0.09 | -5.00% | 285 | 663 | 0.18 | 0.30 | 0.04 | -0.44 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 502.50 | 1.05 | 1.27 | 1.08 | -0.17 | -13.60% | 49 | 63 | 0.18 | 0.22 | 0.03 | -0.37 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 505.00 | 0.67 | 0.82 | 0.79 | -0.01 | -1.25% | 180 | 228 | 0.19 | 0.15 | 0.02 | -0.29 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 507.50 | 0.44 | 0.59 | 0.39 | -0.22 | -36.07% | 42 | 48 | 0.19 | 0.10 | 0.02 | -0.22 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 510.00 | 0.05 | 0.34 | 0.32 | -0.16 | -33.34% | 132 | 708 | 0.19 | 0.07 | 0.01 | -0.17 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 512.50 | 0.17 | 0.25 | 0.21 | -0.14 | -40.00% | 18 | 8 | 0.20 | 0.05 | 0.01 | -0.13 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 515.00 | 0.07 | 0.24 | 0.13 | -0.13 | -50.00% | 94 | 166 | 0.21 | 0.03 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 517.50 | 0.00 | 0.13 | 0.11 | % | 6 | 0 | 0.21 | 0.02 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 4:00:05 PM EST | |
| 520.00 | 0.09 | 0.10 | 0.06 | -0.06 | -50.00% | 148 | 462 | 0.24 | 0.01 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 522.50 | 0.00 | 1.50 | 0.05 | % | 1 | 0 | 0.25 | 0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:05 PM EST | |
| 525.00 | 0.03 | 0.38 | 0.04 | -0.01 | -20.00% | 4 | 172 | 0.29 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 527.50 | 0.00 | 1.97 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 530.00 | 0.04 | 0.09 | 0.05 | -0.03 | -37.50% | 121 | 141 | 0.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 532.50 | 0.02 | 2.57 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 535.00 | 0.00 | 0.30 | 0.06 | -0.05 | -45.46% | 206 | 48 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 537.50 | 0.03 | 1.91 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 540.00 | 0.00 | 1.01 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.45 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 542.50 | 0.00 | 2.21 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 545.00 | 0.00 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 547.50 | 0.00 | 1.33 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 550.00 | 0.02 | 0.20 | 0.05 | +0.02 | +66.67% | 1 | 26 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 552.50 | 0.02 | 1.32 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 555.00 | 0.00 | 1.32 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 557.50 | 0.00 | 1.32 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 560.00 | 0.01 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 565.00 | 0.00 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 570.00 | 0.00 | 0.16 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 575.00 | 0.00 | 0.46 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 580.00 | 0.00 | 0.34 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 585.00 | 0.00 | 0.33 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 4:00:05 PM EST |
| 590.00 | 0.00 | 0.05 | 0.02 | % | 23 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST | |
| 595.00 | 0.00 | 0.05 | 0.01 | % | 10 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST | |
| 600.00 | 0.00 | 0.05 | 0.03 | % | 91 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST | |
| 605.00 | 0.00 | 0.38 | 0.02 | % | 14 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:05 PM EST | |
| 610.00 | 0.00 | 0.46 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 615.00 | 0.00 | 1.31 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 620.00 | 0.00 | 1.31 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 630.00 | 0.00 | 1.31 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 640.00 | 0.00 | 1.31 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 650.00 | 0.00 | 1.31 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 660.00 | 0.00 | 1.31 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 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 | 1.31 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | -0.06 | 5/6/2024 4:00:05 PM EST | |||
| 300.00 | 0.00 | 1.31 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.07 | 5/6/2024 4:00:05 PM EST | |||
| 310.00 | 0.00 | 1.31 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.07 | 5/6/2024 4:00:05 PM EST | |||
| 320.00 | 0.00 | 1.31 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.07 | 5/6/2024 4:00:05 PM EST | |||
| 330.00 | 0.00 | 1.31 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.07 | 5/6/2024 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.51 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.08 | 5/6/2024 4:00:05 PM EST | |||
| 350.00 | 0.00 | 1.31 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.08 | 5/6/2024 4:00:05 PM EST | |||
| 360.00 | 0.00 | 1.31 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.08 | 5/6/2024 4:00:05 PM EST | |||
| 370.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 5/6/2024 4:00:05 PM EST |
| 380.00 | 0.00 | 1.31 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.09 | 4/5/2024 | 5/6/2024 4:00:05 PM EST |
| 385.00 | 0.00 | 1.31 | 1.32 | 0.00 | 0.00% | 0 | 9 | 1.44 | 0.00 | 0.00 | -0.09 | 4/12/2024 | 5/6/2024 4:00:05 PM EST |
| 390.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.90 | 0.00 | 0.00 | -0.09 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 395.00 | 0.00 | 0.75 | 0.01 | -1.71 | -99.42% | 11 | 22 | 0.95 | 0.00 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 400.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.72 | 0.00 | 0.00 | -0.09 | 5/2/2024 | 5/6/2024 4:00:05 PM EST |
| 405.00 | 0.00 | 0.15 | 0.01 | -0.49 | -98.00% | 60 | 17 | 0.74 | 0.00 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 410.00 | 0.00 | 1.11 | 0.01 | -1.09 | -99.10% | 10 | 20 | 0.85 | 0.00 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 412.50 | 0.00 | 1.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.09 | 5/6/2024 4:00:05 PM EST | |||
| 415.00 | 0.00 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 18 | 0.82 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 5/6/2024 4:00:05 PM EST |
| 417.50 | 0.00 | 0.37 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.09 | 5/6/2024 4:00:05 PM EST | |||
| 420.00 | 0.00 | 0.80 | 1.15 | 0.00 | 0.00% | 0 | 31 | 0.72 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 422.50 | 0.00 | 1.31 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 425.00 | 0.00 | 0.58 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.67 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 427.50 | 0.00 | 1.32 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 430.00 | 0.00 | 0.07 | 0.08 | +0.04 | +100.00% | 1 | 151 | 0.52 | 0.00 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 432.50 | 0.00 | 2.56 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 435.00 | 0.00 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 171 | 0.49 | 0.00 | 0.00 | -0.10 | 4/26/2024 | 5/6/2024 4:00:05 PM EST |
| 437.50 | 0.00 | 0.16 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 440.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 95 | 0.45 | 0.00 | 0.00 | -0.10 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 442.50 | 0.00 | 1.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 445.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 4 | 159 | 0.48 | 0.00 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 447.50 | 0.00 | 0.37 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.10 | 5/6/2024 4:00:05 PM EST | |||
| 450.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 115 | 0.42 | 0.00 | 0.00 | -0.10 | 5/3/2024 | 5/6/2024 4:00:05 PM EST |
| 452.50 | 0.00 | 0.32 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.11 | 5/6/2024 4:00:05 PM EST | |||
| 455.00 | 0.00 | 0.25 | 0.74 | +0.65 | +722.23% | 2 | 59 | 0.38 | 0.00 | 0.00 | -0.11 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 457.50 | 0.00 | 1.18 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.11 | 5/6/2024 4:00:05 PM EST | |||
| 460.00 | 0.00 | 0.17 | 0.05 | -0.03 | -37.50% | 26 | 130 | 0.33 | 0.00 | 0.00 | -0.13 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 462.50 | 0.00 | 0.27 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.01 | 0.00 | -0.13 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 465.00 | 0.09 | 0.15 | 0.10 | -0.06 | -37.50% | 2 | 99 | 0.29 | -0.01 | 0.00 | -0.16 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 467.50 | 0.01 | 0.18 | 0.11 | -0.19 | -63.34% | 8 | 18 | 0.26 | -0.02 | 0.00 | -0.18 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 470.00 | 0.11 | 0.40 | 0.17 | -0.03 | -15.00% | 140 | 227 | 0.26 | -0.03 | 0.00 | -0.21 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 472.50 | 0.00 | 0.30 | 0.24 | -0.13 | -35.14% | 6 | 15 | 0.25 | -0.03 | 0.01 | -0.23 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 475.00 | 0.10 | 0.30 | 0.20 | -0.25 | -55.56% | 69 | 158 | 0.22 | -0.05 | 0.01 | -0.28 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 477.50 | 0.24 | 0.32 | 0.39 | -0.17 | -30.36% | 30 | 78 | 0.22 | -0.06 | 0.01 | -0.30 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 480.00 | 0.36 | 0.47 | 0.40 | -0.47 | -54.03% | 125 | 175 | 0.21 | -0.08 | 0.01 | -0.32 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 482.50 | 0.52 | 0.64 | 0.55 | -0.56 | -50.45% | 58 | 66 | 0.20 | -0.11 | 0.02 | -0.35 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 485.00 | 0.77 | 0.95 | 0.85 | -0.85 | -50.00% | 132 | 621 | 0.19 | -0.15 | 0.03 | -0.38 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 487.50 | 1.15 | 1.63 | 1.27 | -1.52 | -54.48% | 64 | 83 | 0.19 | -0.21 | 0.03 | -0.43 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 490.00 | 1.80 | 1.97 | 2.07 | -1.18 | -36.31% | 133 | 336 | 0.18 | -0.29 | 0.04 | -0.48 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 492.50 | 2.63 | 2.82 | 2.72 | -1.63 | -37.48% | 152 | 185 | 0.18 | -0.40 | 0.04 | -0.51 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 495.00 | 3.75 | 4.00 | 4.75 | -0.80 | -14.42% | 44 | 134 | 0.18 | -0.50 | 0.04 | -0.52 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 497.50 | 5.15 | 5.45 | 5.85 | -3.17 | -35.15% | 17 | 33 | 0.18 | -0.61 | 0.04 | -0.49 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 500.00 | 6.35 | 7.20 | 7.05 | -2.32 | -24.76% | 15 | 89 | 0.17 | -0.70 | 0.04 | -0.44 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 502.50 | 7.90 | 9.45 | % | 0 | 0 | 0.16 | -0.78 | 0.03 | -0.37 | 5/6/2024 4:00:05 PM EST | |||
| 505.00 | 10.45 | 13.35 | 11.94 | -4.82 | -28.76% | 5 | 9 | 0.18 | -0.85 | 0.02 | -0.29 | 5/6/2024 | 5/6/2024 4:00:05 PM EST |
| 507.50 | 12.15 | 15.90 | % | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.22 | 5/6/2024 4:00:05 PM EST | |||
| 510.00 | 13.55 | 19.75 | 17.07 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.93 | 0.01 | -0.17 | 4/25/2024 | 5/6/2024 4:00:05 PM EST |
| 512.50 | 17.10 | 21.80 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.13 | 5/6/2024 4:00:05 PM EST | |||
| 515.00 | 19.60 | 21.90 | 24.92 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.09 | 4/18/2024 | 5/6/2024 4:00:05 PM EST |
| 517.50 | 22.00 | 27.05 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.07 | 5/6/2024 4:00:05 PM EST | |||
| 520.00 | 23.80 | 28.70 | 26.85 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.99 | 0.00 | -0.05 | 4/25/2024 | 5/6/2024 4:00:05 PM EST |
| 522.50 | 26.20 | 31.40 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 5/6/2024 4:00:05 PM EST | |||
| 525.00 | 28.25 | 33.95 | 33.92 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 4:00:05 PM EST |
| 527.50 | 30.80 | 36.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 530.00 | 33.30 | 39.25 | 47.71 | 0.00 | 0.00% | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:05 PM EST |
| 532.50 | 35.70 | 41.45 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 535.00 | 38.40 | 43.95 | 79.05 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/6/2024 4:00:05 PM EST |
| 537.50 | 41.40 | 46.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 540.00 | 43.20 | 48.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 542.50 | 46.10 | 51.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 545.00 | 48.40 | 53.95 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 547.50 | 51.30 | 56.45 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 550.00 | 53.60 | 59.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 552.50 | 56.10 | 61.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 555.00 | 58.60 | 64.05 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 557.50 | 61.10 | 66.55 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 560.00 | 63.60 | 69.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 565.00 | 68.60 | 74.05 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 570.00 | 73.35 | 79.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 575.00 | 78.20 | 84.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 580.00 | 83.60 | 88.95 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 585.00 | 88.60 | 94.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 590.00 | 93.25 | 98.95 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 595.00 | 98.20 | 104.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 600.00 | 103.45 | 109.55 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 605.00 | 108.20 | 114.85 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 610.00 | 113.45 | 119.85 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 615.00 | 117.80 | 124.85 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 620.00 | 123.65 | 129.85 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 630.00 | 133.20 | 139.75 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 640.00 | 143.40 | 149.85 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 650.00 | 153.30 | 159.85 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST | |||
| 660.00 | 163.25 | 168.65 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:05 PM EST |