Options Chain for UNITED RENTALS INC COM (URI) - $820.55 as of 11/20/2024 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 416.00 | 426.00 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 410.00 | 406.00 | 416.00 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 420.00 | 396.00 | 406.00 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 430.00 | 386.00 | 396.00 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 440.00 | 376.00 | 386.00 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 450.00 | 366.00 | 376.00 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 460.00 | 356.00 | 366.00 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 470.00 | 346.00 | 356.00 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 480.00 | 336.00 | 346.00 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 490.00 | 326.00 | 336.00 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 500.00 | 316.00 | 326.00 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 510.00 | 306.00 | 316.00 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 520.00 | 296.00 | 306.00 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 530.00 | 286.00 | 296.00 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 540.00 | 276.00 | 286.00 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 550.00 | 266.00 | 275.80 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 560.00 | 256.00 | 266.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 570.00 | 246.10 | 256.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 580.00 | 236.00 | 246.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 590.00 | 226.10 | 236.00 | 201.00 | 0.00 | 0.00% | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:47 PM EST |
| 600.00 | 217.40 | 224.90 | 240.00 | 0.00 | 0.00% | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:47 PM EST |
| 610.00 | 206.10 | 216.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 620.00 | 196.10 | 206.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 630.00 | 186.00 | 196.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 640.00 | 177.40 | 185.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 650.00 | 167.40 | 175.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 660.00 | 157.50 | 165.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 670.00 | 147.40 | 155.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 680.00 | 137.50 | 145.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 690.00 | 127.50 | 135.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 700.00 | 117.50 | 125.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 705.00 | 112.50 | 120.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 710.00 | 107.50 | 114.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 715.00 | 102.50 | 110.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 720.00 | 97.50 | 105.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 725.00 | 92.70 | 100.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 730.00 | 87.50 | 95.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 735.00 | 82.50 | 89.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 740.00 | 77.50 | 85.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 745.00 | 72.50 | 80.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 750.00 | 67.50 | 75.40 | 123.28 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 755.00 | 62.60 | 69.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 760.00 | 57.60 | 65.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 765.00 | 52.70 | 60.50 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.13 | 11/20/2024 3:59:47 PM EST | |||
| 770.00 | 48.00 | 55.60 | 103.25 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.15 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 775.00 | 43.30 | 50.60 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.29 | 11/20/2024 3:59:47 PM EST | |||
| 780.00 | 39.50 | 45.00 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.33 | 11/20/2024 3:59:47 PM EST | |||
| 785.00 | 33.20 | 40.20 | % | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.64 | 11/20/2024 3:59:47 PM EST | |||
| 790.00 | 28.40 | 35.40 | % | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.91 | 11/20/2024 3:59:47 PM EST | |||
| 795.00 | 23.70 | 30.50 | 99.42 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.88 | 0.01 | -1.23 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 800.00 | 19.50 | 26.40 | 21.75 | -49.49 | -69.47% | 1 | 3 | 0.56 | 0.84 | 0.01 | -1.44 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 805.00 | 15.60 | 21.80 | 90.08 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.78 | 0.01 | -1.67 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 810.00 | 13.20 | 17.00 | 20.60 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.71 | 0.02 | -1.88 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 812.50 | 9.40 | 15.30 | % | 0 | 0 | 0.37 | 0.67 | 0.02 | -1.97 | 11/20/2024 3:59:47 PM EST | |||
| 815.00 | 10.10 | 13.10 | 20.20 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.62 | 0.02 | -2.04 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 817.50 | 8.90 | 12.30 | 41.74 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.57 | 0.02 | -2.09 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 820.00 | 4.80 | 10.20 | 8.93 | -2.97 | -24.96% | 7 | 11 | 0.36 | 0.52 | 0.02 | -2.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 822.50 | 4.00 | 8.80 | 9.30 | -16.37 | -63.78% | 2 | 2 | 0.36 | 0.47 | 0.02 | -2.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 825.00 | 2.90 | 7.00 | 6.50 | -2.50 | -27.78% | 4 | 3 | 0.34 | 0.43 | 0.02 | -2.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 827.50 | 2.35 | 6.60 | % | 0 | 0 | 0.35 | 0.38 | 0.02 | -2.03 | 11/20/2024 3:59:47 PM EST | |||
| 830.00 | 4.00 | 5.50 | 5.20 | -3.55 | -40.58% | 9 | 7 | 0.35 | 0.33 | 0.02 | -1.94 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 832.50 | 2.95 | 4.30 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.29 | 0.02 | -1.83 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 835.00 | 2.55 | 3.60 | 2.95 | -1.85 | -38.55% | 4 | 10 | 0.34 | 0.25 | 0.02 | -1.71 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 840.00 | 1.65 | 2.50 | 1.75 | -2.05 | -53.95% | 7 | 9 | 0.34 | 0.18 | 0.01 | -1.42 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 845.00 | 1.10 | 1.80 | 1.32 | -1.78 | -57.42% | 3 | 11 | 0.35 | 0.13 | 0.01 | -1.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 850.00 | 0.70 | 1.15 | 0.96 | -1.20 | -55.56% | 12 | 27 | 0.35 | 0.09 | 0.01 | -0.88 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 855.00 | 0.40 | 0.85 | 0.65 | -0.83 | -56.09% | 4 | 18 | 0.36 | 0.06 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 860.00 | 0.10 | 1.75 | 0.45 | -0.25 | -35.72% | 2 | 21 | 0.47 | 0.04 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 865.00 | 0.00 | 2.05 | 1.82 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.02 | 0.00 | -0.18 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 867.50 | 0.10 | 2.80 | 0.79 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.02 | 0.00 | -0.18 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 870.00 | 0.10 | 1.25 | 0.52 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.01 | 0.00 | -0.12 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 872.50 | 0.00 | 3.20 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.06 | 11/20/2024 3:59:47 PM EST | |||
| 875.00 | 0.00 | 0.70 | 0.15 | -0.41 | -73.22% | 7 | 11 | 0.43 | 0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 877.50 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 880.00 | 0.05 | 1.70 | 0.70 | -0.05 | -6.67% | 6 | 58 | 0.64 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 882.50 | 0.00 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 885.00 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 111 | 0.48 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 887.50 | 0.00 | 2.10 | 0.78 | -0.95 | -54.92% | 1 | 1 | 0.55 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 890.00 | 0.00 | 0.25 | 0.10 | -0.37 | -78.73% | 17 | 61 | 0.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 892.50 | 0.00 | 1.85 | 0.10 | -1.04 | -91.23% | 3 | 5 | 0.57 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 895.00 | 0.00 | 4.40 | 2.91 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 900.00 | 0.05 | 1.70 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 905.00 | 0.00 | 1.70 | 1.12 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 910.00 | 0.05 | 1.45 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 915.00 | 0.00 | 4.30 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 920.00 | 0.00 | 1.50 | 0.26 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 925.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 930.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 935.00 | 0.00 | 4.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 940.00 | 0.00 | 1.50 | 4.50 | 0.00 | 0.00% | 0 | 62 | 1.11 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 945.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 950.00 | 0.00 | 0.05 | 0.05 | -4.35 | -98.87% | 10 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 955.00 | 0.00 | 0.25 | 0.05 | -0.26 | -83.88% | 1 | 115 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 960.00 | 0.00 | 0.45 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 965.00 | 0.00 | 1.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 970.00 | 0.00 | 1.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 975.00 | 0.00 | 2.60 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 980.00 | 0.00 | 1.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 985.00 | 0.00 | 4.30 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 990.00 | 0.00 | 1.50 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:47 PM EST |
| 995.00 | 0.00 | 4.30 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,000.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 103 | 1.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 1,010.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 1,020.00 | 0.00 | 1.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,030.00 | 0.00 | 1.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,040.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 1,050.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 1,060.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.84 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 1,070.00 | 0.00 | 1.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,080.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.95 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 1,090.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 410.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 420.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 430.00 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 440.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 450.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 460.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 470.00 | 0.00 | 1.50 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 480.00 | 0.00 | 4.30 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 490.00 | 0.00 | 0.20 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 500.00 | 0.00 | 4.30 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 510.00 | 0.00 | 0.20 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 520.00 | 0.00 | 1.90 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 530.00 | 0.00 | 1.50 | 0.76 | 0.00 | 0.00% | 0 | 6 | 3.06 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:47 PM EST |
| 540.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:47 PM EST |
| 550.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:47 PM EST |
| 560.00 | 0.00 | 1.50 | 0.77 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 570.00 | 0.00 | 3.80 | 0.82 | 0.00 | 0.00% | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 580.00 | 0.00 | 1.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 600.00 | 0.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 610.00 | 0.00 | 1.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 620.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 630.00 | 0.00 | 1.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 640.00 | 0.00 | 1.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 650.00 | 0.00 | 1.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 660.00 | 0.00 | 1.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 670.00 | 0.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:47 PM EST |
| 680.00 | 0.00 | 1.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 690.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 700.00 | 0.00 | 1.50 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 705.00 | 0.00 | 1.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 710.00 | 0.00 | 1.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 715.00 | 0.00 | 1.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 720.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 725.00 | 0.00 | 1.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 730.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 735.00 | 0.00 | 1.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 740.00 | 0.00 | 1.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 745.00 | 0.00 | 1.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 750.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 755.00 | 0.00 | 0.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 760.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 765.00 | 0.05 | 0.60 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.13 | 11/20/2024 3:59:47 PM EST | |||
| 770.00 | 0.05 | 1.50 | 0.83 | 0.00 | 0.00% | 0 | 47 | 0.49 | -0.02 | 0.00 | -0.15 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 775.00 | 0.05 | 0.95 | 0.20 | -0.25 | -55.56% | 1 | 3 | 0.42 | -0.03 | 0.00 | -0.29 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 780.00 | 0.10 | 2.15 | 0.60 | -0.13 | -17.81% | 1 | 39 | 0.44 | -0.04 | 0.00 | -0.33 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 785.00 | 0.20 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 46 | 0.42 | -0.06 | 0.00 | -0.64 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 790.00 | 0.50 | 1.00 | 0.85 | -0.60 | -41.38% | 3 | 62 | 0.36 | -0.09 | 0.01 | -0.91 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 795.00 | 0.90 | 1.45 | 1.14 | -0.81 | -41.54% | 31 | 35 | 0.36 | -0.12 | 0.01 | -1.23 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 800.00 | 1.40 | 2.20 | 1.26 | -1.74 | -58.00% | 10 | 11 | 0.35 | -0.16 | 0.01 | -1.44 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 805.00 | 1.95 | 3.20 | 3.34 | +0.44 | +15.18% | 3 | 16 | 0.34 | -0.22 | 0.01 | -1.67 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 810.00 | 2.95 | 4.40 | 4.80 | 0.00 | 0.00% | 0 | 27 | 0.33 | -0.29 | 0.02 | -1.88 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 812.50 | 3.70 | 5.50 | 3.90 | -1.65 | -29.73% | 2 | 42 | 0.33 | -0.33 | 0.02 | -1.97 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 815.00 | 4.40 | 9.10 | 6.00 | -0.08 | -1.32% | 1 | 29 | 0.32 | -0.38 | 0.02 | -2.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 817.50 | 5.30 | 10.30 | 4.80 | 0.00 | 0.00% | 0 | 49 | 0.32 | -0.43 | 0.02 | -2.09 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 820.00 | 6.30 | 11.40 | 8.49 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.48 | 0.02 | -2.12 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 822.50 | 7.40 | 9.80 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.53 | 0.02 | -2.12 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 825.00 | 8.90 | 11.60 | 10.11 | +5.20 | +105.91% | 2 | 3 | 0.33 | -0.57 | 0.02 | -2.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 827.50 | 10.40 | 15.50 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.62 | 0.02 | -2.03 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 830.00 | 12.10 | 16.70 | 12.00 | -2.00 | -14.29% | 8 | 25 | 0.37 | -0.67 | 0.02 | -1.94 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 832.50 | 13.10 | 16.50 | 12.80 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.71 | 0.02 | -1.83 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 835.00 | 14.00 | 18.90 | 14.74 | +0.54 | +3.81% | 1 | 17 | 0.29 | -0.75 | 0.02 | -1.71 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 840.00 | 16.90 | 24.10 | 22.37 | +4.07 | +22.24% | 5 | 18 | 0.41 | -0.82 | 0.01 | -1.42 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 845.00 | 21.90 | 29.00 | 24.51 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.87 | 0.01 | -1.14 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 850.00 | 25.90 | 33.10 | 27.65 | +14.65 | +112.70% | 2 | 8 | 0.53 | -0.91 | 0.01 | -0.88 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 855.00 | 31.30 | 38.30 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.60 | 11/20/2024 3:59:47 PM EST | |||
| 860.00 | 35.90 | 42.90 | 34.40 | +7.01 | +25.60% | 2 | 5 | 0.61 | -0.96 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 865.00 | 41.00 | 47.90 | 20.70 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.98 | 0.00 | -0.18 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 867.50 | 42.80 | 49.60 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.18 | 11/20/2024 3:59:47 PM EST | |||
| 870.00 | 45.70 | 53.00 | 48.65 | +28.15 | +137.32% | 2 | 18 | 0.72 | -0.99 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 872.50 | 48.40 | 55.00 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.06 | 11/20/2024 3:59:47 PM EST | |||
| 875.00 | 50.90 | 58.00 | 53.65 | +31.38 | +140.91% | 2 | 5 | 0.77 | -0.99 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 877.50 | 52.70 | 60.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 880.00 | 55.60 | 63.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 882.50 | 58.00 | 65.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 885.00 | 60.20 | 68.00 | 47.11 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 887.50 | 63.40 | 69.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 890.00 | 65.30 | 73.00 | 58.48 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 892.50 | 67.70 | 75.50 | 40.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 895.00 | 70.20 | 78.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 900.00 | 76.00 | 82.70 | 67.83 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 905.00 | 80.30 | 88.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 910.00 | 85.20 | 93.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 915.00 | 90.90 | 98.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 920.00 | 95.20 | 103.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 925.00 | 100.40 | 108.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 930.00 | 105.30 | 113.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 935.00 | 110.20 | 118.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 940.00 | 115.30 | 121.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 945.00 | 120.20 | 128.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 950.00 | 125.50 | 133.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 955.00 | 130.20 | 138.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 960.00 | 135.90 | 143.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 965.00 | 140.20 | 148.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 970.00 | 145.30 | 153.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 975.00 | 150.40 | 157.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 980.00 | 155.20 | 163.00 | 114.00 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 985.00 | 160.20 | 168.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 990.00 | 165.20 | 173.00 | 205.00 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:47 PM EST |
| 995.00 | 170.20 | 178.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,000.00 | 175.90 | 182.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,010.00 | 185.20 | 192.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,020.00 | 195.30 | 203.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,030.00 | 205.20 | 212.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,040.00 | 215.90 | 223.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,050.00 | 225.60 | 233.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,060.00 | 235.00 | 244.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,070.00 | 245.00 | 254.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,080.00 | 255.00 | 264.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 1,090.00 | 265.00 | 274.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |