Options Chain for UNITED RENTALS INC COM (URI) - $690.92 as of 4/26/2024 3:54:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 326.10 | 336.00 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:50 PM EST | |||
| 370.00 | 316.40 | 326.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:50 PM EST | |||
| 380.00 | 306.10 | 316.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:50 PM EST | |||
| 390.00 | 296.20 | 306.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:50 PM EST | |||
| 400.00 | 286.80 | 295.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:50 PM EST | |||
| 410.00 | 276.10 | 286.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:50 PM EST | |||
| 420.00 | 266.10 | 276.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 430.00 | 256.30 | 266.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 440.00 | 247.20 | 254.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 445.00 | 242.20 | 249.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 450.00 | 237.20 | 244.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 455.00 | 232.20 | 239.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 460.00 | 227.30 | 234.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 465.00 | 222.30 | 229.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 470.00 | 217.90 | 224.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 475.00 | 212.20 | 220.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 480.00 | 207.30 | 214.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 485.00 | 202.30 | 210.00 | 173.00 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | -0.09 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 490.00 | 197.30 | 205.00 | 168.00 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | -0.09 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 495.00 | 192.30 | 199.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 500.00 | 187.30 | 194.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 505.00 | 182.30 | 189.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 510.00 | 177.30 | 184.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 515.00 | 172.40 | 179.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 520.00 | 167.40 | 174.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 525.00 | 162.30 | 169.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 530.00 | 157.20 | 165.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.10 | 4/26/2024 3:59:50 PM EST | |||
| 535.00 | 152.40 | 159.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.10 | 4/26/2024 3:59:50 PM EST | |||
| 540.00 | 147.40 | 155.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.10 | 4/26/2024 3:59:50 PM EST | |||
| 545.00 | 142.40 | 149.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.10 | 4/26/2024 3:59:50 PM EST | |||
| 550.00 | 137.40 | 144.70 | 115.70 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 555.00 | 132.50 | 139.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.10 | 4/26/2024 3:59:50 PM EST | |||
| 560.00 | 127.40 | 134.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.10 | 4/26/2024 3:59:50 PM EST | |||
| 565.00 | 122.50 | 129.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.10 | 4/26/2024 3:59:50 PM EST | |||
| 570.00 | 117.50 | 124.80 | 105.05 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 575.00 | 112.30 | 119.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.10 | 4/26/2024 3:59:50 PM EST | |||
| 580.00 | 108.50 | 115.00 | 111.10 | 0.00 | 0.00% | 0 | 20 | 0.95 | 1.00 | 0.00 | -0.11 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 585.00 | 102.50 | 109.90 | 47.82 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.11 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 590.00 | 97.50 | 104.80 | 72.72 | 0.00 | 0.00% | 0 | 18 | 0.87 | 1.00 | 0.00 | -0.11 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 595.00 | 92.50 | 99.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.11 | 4/26/2024 3:59:50 PM EST | |||
| 600.00 | 87.50 | 94.50 | 58.33 | 0.00 | 0.00% | 0 | 31 | 0.78 | 1.00 | 0.00 | -0.12 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 605.00 | 82.60 | 90.00 | 54.08 | 0.00 | 0.00% | 0 | 20 | 0.77 | 1.00 | 0.00 | -0.12 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 610.00 | 77.60 | 84.90 | 59.32 | 0.00 | 0.00% | 0 | 5 | 0.73 | 1.00 | 0.00 | -0.13 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 615.00 | 72.50 | 79.90 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.15 | 4/26/2024 3:59:50 PM EST | |||
| 620.00 | 67.70 | 75.00 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.17 | 4/26/2024 3:59:50 PM EST | |||
| 625.00 | 62.70 | 70.00 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.20 | 4/26/2024 3:59:50 PM EST | |||
| 630.00 | 57.90 | 65.30 | 30.70 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.98 | 0.00 | -0.23 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 635.00 | 53.80 | 59.80 | 55.00 | +19.80 | +56.25% | 2 | 8 | 0.55 | 0.97 | 0.00 | -0.28 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 640.00 | 48.10 | 55.50 | 38.00 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.95 | 0.00 | -0.33 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 642.50 | 45.70 | 53.10 | 27.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.95 | 0.00 | -0.36 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 645.00 | 43.10 | 50.80 | 52.19 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.94 | 0.00 | -0.40 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 647.50 | 41.10 | 48.70 | % | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.43 | 4/26/2024 3:59:50 PM EST | |||
| 650.00 | 40.00 | 46.30 | 37.60 | -9.55 | -20.26% | 2 | 20 | 0.50 | 0.91 | 0.00 | -0.47 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 652.50 | 39.40 | 43.40 | 25.68 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.90 | 0.01 | -0.51 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 655.00 | 37.10 | 40.90 | 38.46 | -2.44 | -5.97% | 1 | 40 | 0.34 | 0.89 | 0.01 | -0.55 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 657.50 | 34.80 | 38.80 | % | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.59 | 4/26/2024 3:59:50 PM EST | |||
| 660.00 | 33.00 | 36.40 | 31.60 | -7.32 | -18.81% | 4 | 4 | 0.34 | 0.85 | 0.01 | -0.63 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 662.50 | 30.60 | 34.70 | 33.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.83 | 0.01 | -0.67 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 665.00 | 28.60 | 32.30 | 17.31 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.81 | 0.01 | -0.71 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 667.50 | 26.80 | 29.90 | 21.50 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.79 | 0.01 | -0.75 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 670.00 | 24.70 | 28.10 | 23.90 | -4.50 | -15.85% | 1 | 26 | 0.34 | 0.77 | 0.01 | -0.79 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 675.00 | 21.50 | 25.70 | 23.40 | -0.10 | -0.43% | 15 | 49 | 0.36 | 0.71 | 0.01 | -0.85 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 680.00 | 18.20 | 19.80 | 17.88 | -2.42 | -11.93% | 16 | 23 | 0.32 | 0.66 | 0.01 | -0.90 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 685.00 | 15.30 | 16.80 | 16.30 | -2.62 | -13.85% | 63 | 15 | 0.33 | 0.60 | 0.01 | -0.94 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 690.00 | 12.70 | 13.30 | 12.50 | -3.50 | -21.88% | 33 | 9 | 0.32 | 0.53 | 0.01 | -0.94 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 695.00 | 10.10 | 11.10 | 10.70 | -2.20 | -17.06% | 42 | 10 | 0.32 | 0.47 | 0.01 | -0.93 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 697.50 | 8.90 | 10.30 | 9.10 | -4.10 | -31.07% | 4 | 14 | 0.32 | 0.43 | 0.01 | -0.92 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 700.00 | 8.00 | 9.00 | 8.50 | -1.80 | -17.48% | 248 | 210 | 0.32 | 0.40 | 0.01 | -0.90 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 705.00 | 6.20 | 7.20 | 6.90 | -2.50 | -26.60% | 13 | 5 | 0.32 | 0.34 | 0.01 | -0.84 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 710.00 | 5.00 | 5.70 | 6.14 | -2.06 | -25.13% | 8 | 25 | 0.32 | 0.28 | 0.01 | -0.77 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 715.00 | 3.50 | 4.40 | 4.10 | -1.10 | -21.16% | 4 | 15 | 0.31 | 0.23 | 0.01 | -0.69 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 720.00 | 2.80 | 3.40 | 3.30 | -1.05 | -24.14% | 33 | 54 | 0.32 | 0.19 | 0.01 | -0.60 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 725.00 | 2.05 | 2.55 | 2.50 | -0.96 | -27.75% | 10 | 28 | 0.32 | 0.15 | 0.01 | -0.51 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 730.00 | 0.25 | 1.95 | 1.60 | -1.22 | -43.27% | 1 | 37 | 0.32 | 0.11 | 0.01 | -0.42 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 735.00 | 1.15 | 1.45 | 2.24 | 0.00 | 0.00% | 0 | 70 | 0.32 | 0.08 | 0.01 | -0.34 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 740.00 | 0.85 | 5.10 | 0.95 | -1.30 | -57.78% | 112 | 44 | 0.33 | 0.06 | 0.00 | -0.27 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 745.00 | 0.60 | 1.20 | 0.65 | % | 1 | 0 | 0.34 | 0.05 | 0.00 | -0.21 | 4/26/2024 | 4/26/2024 3:59:50 PM EST | |
| 750.00 | 0.35 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.03 | 0.00 | -0.16 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 755.00 | 0.20 | 4.70 | 0.55 | -0.95 | -63.34% | 4 | 2 | 0.43 | 0.02 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 760.00 | 0.15 | 1.70 | 0.39 | % | 11 | 0 | 0.38 | 0.02 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:50 PM EST | |
| 765.00 | 0.10 | 0.35 | 0.27 | -0.63 | -70.00% | 10 | 2 | 0.34 | 0.01 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 770.00 | 0.10 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.01 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 775.00 | 0.05 | 1.90 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:50 PM EST | |||
| 780.00 | 0.05 | 2.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 785.00 | 0.05 | 2.65 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 790.00 | 0.05 | 2.65 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 795.00 | 0.05 | 2.65 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 800.00 | 0.00 | 0.20 | 0.20 | % | 1 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST | |
| 805.00 | 0.05 | 0.25 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 810.00 | 0.00 | 0.20 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:50 PM EST |
| 815.00 | 0.00 | 1.55 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 820.00 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 20 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 830.00 | 0.00 | 0.25 | 0.14 | -0.36 | -72.00% | 6 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 840.00 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 9 | 41 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 850.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 860.00 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 870.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 880.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 890.00 | 0.00 | 1.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 900.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 910.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 920.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 930.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 940.00 | 0.00 | 1.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 950.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 960.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 970.00 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.00 | 2.25 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.06 | 4/26/2024 3:59:50 PM EST | |||
| 370.00 | 0.00 | 2.25 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.07 | 4/26/2024 3:59:50 PM EST | |||
| 380.00 | 0.00 | 2.60 | 0.06 | 0.00 | 0.00% | 0 | 30 | 2.44 | 0.00 | 0.00 | -0.07 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 390.00 | 0.00 | 2.60 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.07 | 4/26/2024 3:59:50 PM EST | |||
| 400.00 | 0.00 | 2.60 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.07 | 4/26/2024 3:59:50 PM EST | |||
| 410.00 | 0.00 | 2.60 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.07 | 4/26/2024 3:59:50 PM EST | |||
| 420.00 | 0.00 | 2.60 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 430.00 | 0.00 | 2.60 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 440.00 | 0.00 | 0.20 | 0.20 | +0.15 | +300.00% | 3 | 98 | 1.31 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 445.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 450.00 | 0.00 | 2.60 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 455.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 460.00 | 0.00 | 2.60 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 465.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.13 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 470.00 | 0.00 | 2.60 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 475.00 | 0.00 | 2.60 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 480.00 | 0.00 | 1.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 485.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 490.00 | 0.00 | 1.10 | 0.37 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | -0.09 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 495.00 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 500.00 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 505.00 | 0.00 | 1.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 510.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 515.00 | 0.00 | 1.65 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.09 | 4/26/2024 3:59:50 PM EST | |||
| 520.00 | 0.00 | 1.20 | 0.05 | -0.05 | -50.00% | 2 | 3 | 1.15 | 0.00 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 525.00 | 0.00 | 0.30 | 0.05 | % | 5 | 0 | 0.84 | 0.00 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:50 PM EST | |
| 530.00 | 0.00 | 0.25 | 1.01 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | -0.10 | 4/15/2024 | 4/26/2024 3:59:50 PM EST |
| 535.00 | 0.00 | 1.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.10 | 4/26/2024 3:59:50 PM EST | |||
| 540.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.10 | 4/26/2024 3:59:50 PM EST | |||
| 545.00 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.10 | 4/26/2024 3:59:50 PM EST | |||
| 550.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 555.00 | 0.10 | 3.40 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.10 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 560.00 | 0.00 | 0.25 | 0.13 | -0.48 | -78.69% | 6 | 4 | 0.68 | 0.00 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 565.00 | 0.00 | 2.60 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.10 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 570.00 | 0.15 | 0.50 | 0.16 | -0.04 | -20.00% | 5 | 11 | 0.64 | 0.00 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 575.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.10 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 580.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 585.00 | 0.00 | 2.25 | 2.05 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 590.00 | 0.05 | 2.35 | 2.96 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 595.00 | 0.05 | 2.65 | 3.25 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 600.00 | 0.15 | 1.25 | 0.30 | -0.05 | -14.29% | 1 | 59 | 0.55 | 0.00 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 605.00 | 0.05 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 46 | 0.45 | 0.00 | 0.00 | -0.12 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 610.00 | 0.05 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 615.00 | 0.15 | 1.00 | 0.25 | -0.65 | -72.23% | 1 | 8 | 0.45 | -0.01 | 0.00 | -0.15 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 620.00 | 0.10 | 0.85 | 0.40 | -0.30 | -42.86% | 2 | 28 | 0.41 | -0.01 | 0.00 | -0.17 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 625.00 | 0.25 | 1.15 | 0.25 | -0.57 | -69.52% | 23 | 42 | 0.49 | -0.01 | 0.00 | -0.20 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 630.00 | 0.25 | 1.15 | 0.47 | -2.53 | -84.34% | 23 | 9 | 0.39 | -0.02 | 0.00 | -0.23 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 635.00 | 0.20 | 1.05 | 0.85 | -10.55 | -92.55% | 1 | 7 | 0.35 | -0.03 | 0.00 | -0.28 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 640.00 | 0.30 | 1.10 | 0.90 | -0.65 | -41.94% | 10 | 27 | 0.34 | -0.05 | 0.00 | -0.33 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 642.50 | 0.05 | 1.10 | 1.62 | +0.22 | +15.72% | 42 | 10 | 0.35 | -0.05 | 0.00 | -0.36 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 645.00 | 0.60 | 1.85 | 1.05 | -9.55 | -90.10% | 15 | 15 | 0.35 | -0.06 | 0.00 | -0.40 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 647.50 | 0.95 | 2.85 | 1.60 | % | 52 | 0 | 0.34 | -0.07 | 0.00 | -0.43 | 4/26/2024 | 4/26/2024 3:59:50 PM EST | |
| 650.00 | 0.65 | 1.90 | 1.80 | -0.70 | -28.00% | 13 | 45 | 0.33 | -0.09 | 0.00 | -0.47 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 652.50 | 1.35 | 1.90 | 3.40 | +0.64 | +23.19% | 1 | 14 | 0.33 | -0.10 | 0.01 | -0.51 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 655.00 | 1.60 | 2.30 | 2.60 | -3.10 | -54.39% | 2 | 19 | 0.34 | -0.11 | 0.01 | -0.55 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 657.50 | 1.45 | 2.45 | 3.60 | % | 3 | 0 | 0.32 | -0.13 | 0.01 | -0.59 | 4/26/2024 | 4/26/2024 3:59:50 PM EST | |
| 660.00 | 1.00 | 4.80 | 2.50 | -2.03 | -44.82% | 19 | 28 | 0.33 | -0.15 | 0.01 | -0.63 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 662.50 | 2.50 | 3.30 | % | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.67 | 4/26/2024 3:59:50 PM EST | |||
| 665.00 | 2.75 | 3.80 | 4.05 | -5.05 | -55.50% | 4 | 7 | 0.32 | -0.19 | 0.01 | -0.71 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 667.50 | 3.20 | 4.40 | 4.36 | % | 2 | 0 | 0.33 | -0.21 | 0.01 | -0.75 | 4/26/2024 | 4/26/2024 3:59:50 PM EST | |
| 670.00 | 4.00 | 4.80 | 4.70 | -1.69 | -26.45% | 15 | 21 | 0.31 | -0.23 | 0.01 | -0.79 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 675.00 | 5.30 | 9.20 | 6.70 | -2.30 | -25.56% | 7 | 16 | 0.33 | -0.29 | 0.01 | -0.85 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 680.00 | 6.60 | 8.10 | 11.00 | -4.20 | -27.64% | 6 | 26 | 0.33 | -0.34 | 0.01 | -0.90 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 685.00 | 9.00 | 9.80 | 9.68 | -3.97 | -29.09% | 15 | 3 | 0.33 | -0.40 | 0.01 | -0.94 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 690.00 | 11.40 | 12.10 | 12.60 | -2.40 | -16.00% | 33 | 25 | 0.33 | -0.47 | 0.01 | -0.94 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 695.00 | 13.90 | 14.80 | 13.50 | -3.40 | -20.12% | 13 | 3 | 0.33 | -0.53 | 0.01 | -0.93 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 697.50 | 13.40 | 17.40 | % | 0 | 0 | 0.31 | -0.57 | 0.01 | -0.92 | 4/26/2024 3:59:50 PM EST | |||
| 700.00 | 15.10 | 18.30 | 27.75 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.60 | 0.01 | -0.90 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 705.00 | 17.60 | 22.00 | % | 0 | 0 | 0.31 | -0.66 | 0.01 | -0.84 | 4/26/2024 3:59:50 PM EST | |||
| 710.00 | 20.40 | 25.80 | 25.30 | -32.44 | -56.19% | 17 | 6 | 0.30 | -0.72 | 0.01 | -0.77 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 715.00 | 26.00 | 30.50 | % | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.69 | 4/26/2024 3:59:50 PM EST | |||
| 720.00 | 27.90 | 34.20 | 66.19 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.81 | 0.01 | -0.60 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 725.00 | 32.30 | 39.30 | % | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.51 | 4/26/2024 3:59:50 PM EST | |||
| 730.00 | 36.70 | 43.40 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.42 | 4/26/2024 3:59:50 PM EST | |||
| 735.00 | 41.90 | 49.10 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.34 | 4/26/2024 3:59:50 PM EST | |||
| 740.00 | 46.30 | 53.80 | % | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.27 | 4/26/2024 3:59:50 PM EST | |||
| 745.00 | 51.20 | 58.60 | % | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.21 | 4/26/2024 3:59:50 PM EST | |||
| 750.00 | 56.00 | 63.50 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.16 | 4/26/2024 3:59:50 PM EST | |||
| 755.00 | 61.10 | 68.50 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.12 | 4/26/2024 3:59:50 PM EST | |||
| 760.00 | 66.40 | 73.30 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.08 | 4/26/2024 3:59:50 PM EST | |||
| 765.00 | 71.10 | 78.30 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.06 | 4/26/2024 3:59:50 PM EST | |||
| 770.00 | 76.20 | 83.30 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.04 | 4/26/2024 3:59:50 PM EST | |||
| 775.00 | 80.10 | 88.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.03 | 4/26/2024 3:59:50 PM EST | |||
| 780.00 | 86.10 | 93.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 785.00 | 90.10 | 98.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 790.00 | 96.00 | 103.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 795.00 | 101.00 | 108.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 800.00 | 106.00 | 113.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 805.00 | 111.10 | 118.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 810.00 | 116.40 | 123.50 | 155.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 815.00 | 121.00 | 128.60 | 159.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 820.00 | 126.10 | 133.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 830.00 | 135.00 | 143.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 840.00 | 146.10 | 153.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 850.00 | 156.10 | 163.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 860.00 | 165.00 | 173.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 870.00 | 175.80 | 183.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 880.00 | 185.70 | 193.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 890.00 | 195.10 | 203.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 900.00 | 205.10 | 213.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 910.00 | 215.10 | 223.40 | 242.40 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 920.00 | 226.00 | 233.60 | 238.30 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 930.00 | 236.10 | 243.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 940.00 | 246.10 | 253.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 950.00 | 255.10 | 263.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 960.00 | 266.10 | 273.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 970.00 | 276.10 | 283.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |