Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $392.89 as of 11/20/2024 8:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 339.65 | 347.55 | 342.51 | 0.00 | 0.00% | 0 | 2 | 4.68 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:24 PM EST |
| 55.00 | 334.70 | 342.45 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 60.00 | 328.05 | 338.00 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 65.00 | 323.55 | 333.00 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 70.00 | 318.55 | 328.00 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 75.00 | 313.55 | 323.00 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 80.00 | 308.05 | 318.00 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 85.00 | 303.10 | 313.00 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 90.00 | 298.05 | 308.00 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 95.00 | 293.60 | 303.00 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 100.00 | 288.85 | 298.00 | 189.78 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:24 PM EST |
| 105.00 | 283.20 | 293.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 110.00 | 278.20 | 288.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 115.00 | 273.20 | 283.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 120.00 | 268.30 | 278.00 | 225.70 | 0.00 | 0.00% | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:24 PM EST |
| 125.00 | 263.95 | 273.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 130.00 | 258.20 | 268.00 | 218.08 | 0.00 | 0.00% | 0 | 19 | 2.43 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:24 PM EST |
| 135.00 | 255.05 | 262.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 140.00 | 250.10 | 257.95 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 145.00 | 245.10 | 252.95 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 150.00 | 240.10 | 248.00 | 197.00 | 0.00 | 0.00% | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:24 PM EST |
| 155.00 | 235.15 | 243.00 | 169.25 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:24 PM EST |
| 160.00 | 230.15 | 238.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 165.00 | 224.00 | 233.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 170.00 | 219.00 | 228.00 | 177.05 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:24 PM EST |
| 175.00 | 214.60 | 223.00 | 102.95 | 0.00 | 0.00% | 0 | 15 | 1.84 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 3:59:24 PM EST |
| 180.00 | 210.25 | 218.00 | 168.76 | 0.00 | 0.00% | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:24 PM EST |
| 185.00 | 205.40 | 213.00 | 94.65 | 0.00 | 0.00% | 0 | 15 | 1.76 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 3:59:24 PM EST |
| 190.00 | 199.00 | 208.00 | 158.44 | 0.00 | 0.00% | 0 | 22 | 1.72 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:24 PM EST |
| 195.00 | 194.00 | 203.00 | 204.29 | 0.00 | 0.00% | 0 | 17 | 1.68 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:24 PM EST |
| 200.00 | 190.15 | 198.00 | 199.31 | 0.00 | 0.00% | 0 | 32 | 1.64 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:24 PM EST |
| 210.00 | 180.10 | 188.00 | 177.27 | +6.27 | +3.67% | 3 | 56 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 220.00 | 170.50 | 178.00 | 160.55 | 0.00 | 0.00% | 0 | 13 | 1.42 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:24 PM EST |
| 230.00 | 160.55 | 168.45 | 156.77 | 0.00 | 0.00% | 0 | 11 | 1.33 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:24 PM EST |
| 240.00 | 150.10 | 158.50 | 147.28 | 0.00 | 0.00% | 0 | 65 | 1.26 | 1.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 250.00 | 140.35 | 148.60 | 137.29 | 0.00 | 0.00% | 0 | 46 | 1.17 | 1.00 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 260.00 | 130.75 | 138.70 | 127.75 | -1.25 | -0.97% | 11 | 107 | 1.08 | 1.00 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 270.00 | 122.55 | 128.55 | 120.00 | 0.00 | 0.00% | 0 | 222 | 0.99 | 0.99 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 280.00 | 112.70 | 118.60 | 109.22 | 0.00 | 0.00% | 0 | 168 | 0.95 | 0.99 | 0.00 | -0.07 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 290.00 | 103.05 | 108.90 | 100.65 | 0.00 | 0.00% | 0 | 97 | 0.85 | 0.98 | 0.00 | -0.09 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 300.00 | 93.25 | 99.15 | 90.00 | 0.00 | 0.00% | 0 | 409 | 0.78 | 0.97 | 0.00 | -0.11 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 310.00 | 83.65 | 89.50 | 81.50 | 0.00 | 0.00% | 0 | 124 | 0.73 | 0.95 | 0.00 | -0.14 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 315.00 | 77.35 | 84.55 | 78.00 | +1.25 | +1.63% | 1 | 25 | 0.71 | 0.94 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 320.00 | 74.45 | 78.00 | 71.05 | 0.00 | 0.00% | 0 | 1,155 | 0.54 | 0.93 | 0.00 | -0.17 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 325.00 | 67.95 | 75.25 | 71.70 | % | 1 | 0 | 0.52 | 0.92 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 330.00 | 65.55 | 68.80 | 68.00 | +5.45 | +8.72% | 9 | 1,383 | 0.54 | 0.90 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 335.00 | 58.30 | 66.60 | 56.45 | -1.60 | -2.76% | 1 | 2 | 0.60 | 0.89 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 340.00 | 56.00 | 59.70 | 58.90 | +6.49 | +12.39% | 16 | 486 | 0.45 | 0.87 | 0.00 | -0.23 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 345.00 | 52.00 | 58.00 | 48.81 | % | 13 | 0 | 0.55 | 0.85 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 350.00 | 47.05 | 53.85 | 44.00 | -2.00 | -4.35% | 27 | 1,004 | 0.56 | 0.83 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 355.00 | 42.00 | 50.00 | 41.80 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.80 | 0.01 | -0.28 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 360.00 | 40.70 | 45.75 | 40.00 | +1.60 | +4.17% | 41 | 575 | 0.53 | 0.77 | 0.01 | -0.30 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 362.50 | 36.15 | 44.25 | 38.60 | % | 20 | 0 | 0.49 | 0.76 | 0.01 | -0.30 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 365.00 | 34.75 | 42.05 | 35.05 | 0.00 | 0.00% | 0 | 150 | 0.50 | 0.74 | 0.01 | -0.31 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 367.50 | 34.25 | 40.95 | 32.45 | -2.05 | -5.95% | 1 | 4 | 0.51 | 0.72 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 370.00 | 32.95 | 37.55 | 35.17 | +3.33 | +10.46% | 29 | 1,249 | 0.49 | 0.71 | 0.01 | -0.33 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 372.50 | 29.15 | 35.30 | 31.52 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.69 | 0.01 | -0.33 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 375.00 | 28.80 | 36.10 | 31.80 | +3.05 | +10.61% | 5 | 12 | 0.52 | 0.67 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 377.50 | 28.50 | 32.00 | % | 0 | 0 | 0.48 | 0.65 | 0.01 | -0.34 | 11/20/2024 3:59:24 PM EST | |||
| 380.00 | 27.15 | 31.10 | 29.75 | +4.55 | +18.06% | 91 | 822 | 0.48 | 0.63 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 382.50 | 26.10 | 29.00 | 25.08 | % | 3 | 0 | 0.49 | 0.61 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 385.00 | 23.40 | 27.95 | 22.70 | -0.65 | -2.79% | 83 | 66 | 0.47 | 0.59 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 387.50 | 23.85 | 26.00 | 24.75 | +3.05 | +14.06% | 164 | 88 | 0.49 | 0.57 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 390.00 | 22.95 | 24.45 | 23.65 | +3.05 | +14.81% | 185 | 1,245 | 0.49 | 0.56 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 392.50 | 21.75 | 22.70 | 22.40 | +3.75 | +20.11% | 47 | 221 | 0.48 | 0.54 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 395.00 | 20.45 | 21.95 | 21.10 | +4.10 | +24.12% | 93 | 27 | 0.48 | 0.52 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 397.50 | 19.05 | 20.80 | 20.27 | +3.57 | +21.38% | 172 | 20 | 0.48 | 0.50 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 400.00 | 17.50 | 19.80 | 18.85 | +2.80 | +17.45% | 305 | 1,712 | 0.47 | 0.48 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 402.50 | 17.00 | 20.40 | 18.00 | +2.15 | +13.57% | 33 | 2 | 0.49 | 0.46 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 405.00 | 15.70 | 19.20 | 17.10 | +2.65 | +18.34% | 31 | 17 | 0.50 | 0.44 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 407.50 | 14.80 | 18.40 | 15.00 | +1.92 | +14.68% | 3 | 15 | 0.50 | 0.42 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 410.00 | 12.75 | 17.50 | 12.00 | -0.60 | -4.77% | 102 | 870 | 0.46 | 0.40 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 415.00 | 11.05 | 15.70 | 13.30 | +2.52 | +23.38% | 13 | 13 | 0.48 | 0.37 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 420.00 | 10.65 | 12.00 | 11.57 | +1.77 | +18.07% | 322 | 2,091 | 0.47 | 0.34 | 0.01 | -0.33 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 425.00 | 9.35 | 10.55 | 9.81 | +1.46 | +17.49% | 15 | 18 | 0.48 | 0.30 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 430.00 | 4.00 | 11.30 | 8.80 | +1.40 | +18.92% | 188 | 637 | 0.48 | 0.28 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 435.00 | 7.70 | 7.90 | 7.80 | +1.25 | +19.09% | 318 | 49 | 0.48 | 0.25 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 440.00 | 6.55 | 7.00 | 6.70 | +1.08 | +19.22% | 73 | 925 | 0.48 | 0.22 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 445.00 | 3.40 | 8.15 | 5.62 | +0.62 | +12.40% | 770 | 104 | 0.48 | 0.20 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 450.00 | 4.55 | 6.80 | 5.30 | +1.12 | +26.80% | 530 | 741 | 0.48 | 0.18 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 455.00 | 2.31 | 6.90 | 4.11 | +0.74 | +21.96% | 19 | 5 | 0.45 | 0.16 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 460.00 | 1.42 | 5.95 | 3.86 | +0.78 | +25.33% | 77 | 353 | 0.48 | 0.14 | 0.00 | -0.21 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 470.00 | 2.15 | 3.90 | 2.91 | +0.48 | +19.76% | 81 | 171 | 0.50 | 0.11 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 480.00 | 1.61 | 4.50 | 2.20 | +0.35 | +18.92% | 178 | 560 | 0.49 | 0.08 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 490.00 | 0.08 | 2.65 | 1.68 | +0.20 | +13.52% | 4 | 473 | 0.47 | 0.06 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 500.00 | 1.10 | 2.99 | 1.25 | +0.14 | +12.62% | 103 | 416 | 0.50 | 0.05 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 510.00 | 0.88 | 1.74 | 1.17 | +0.03 | +2.64% | 6 | 174 | 0.55 | 0.03 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 520.00 | 0.32 | 1.60 | 0.71 | -0.09 | -11.25% | 1 | 162 | 0.52 | 0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 530.00 | 0.25 | 2.22 | 0.52 | +0.31 | +147.62% | 7 | 237 | 0.57 | 0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 540.00 | 0.19 | 1.50 | 0.41 | 0.00 | 0.00% | 0 | 164 | 0.64 | 0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 550.00 | 0.16 | 1.90 | 0.19 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.01 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:24 PM EST |
| 560.00 | 0.13 | 0.86 | 0.26 | 0.00 | 0.00% | 0 | 275 | 0.54 | 0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 570.00 | 0.13 | 0.55 | 0.34 | -0.06 | -15.00% | 2 | 108 | 0.73 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 580.00 | 0.09 | 0.66 | 0.16 | 0.00 | 0.00% | 0 | 357 | 0.54 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 590.00 | 0.07 | 0.45 | 0.30 | -0.03 | -9.10% | 8 | 52 | 0.65 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 600.00 | 0.09 | 0.30 | 0.19 | +0.02 | +11.77% | 12 | 208 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.09 | 0.47 | +0.32 | +213.34% | 1 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 55.00 | 0.00 | 4.15 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 60.00 | 0.00 | 2.12 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 65.00 | 0.00 | 2.12 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 70.00 | 0.00 | 2.12 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 75.00 | 0.00 | 2.12 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 80.00 | 0.00 | 2.12 | 0.07 | 0.00 | 0.00% | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 11/20/2024 3:59:24 PM EST |
| 85.00 | 0.00 | 2.12 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 90.00 | 0.00 | 2.12 | 0.21 | 0.00 | 0.00% | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:24 PM EST |
| 95.00 | 0.00 | 2.12 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 100.00 | 0.00 | 2.12 | 0.11 | 0.00 | 0.00% | 0 | 24 | 2.34 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:24 PM EST |
| 105.00 | 0.00 | 2.12 | 0.50 | 0.00 | 0.00% | 0 | 16 | 2.26 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 11/20/2024 3:59:24 PM EST |
| 110.00 | 0.00 | 2.12 | 0.30 | 0.00 | 0.00% | 0 | 23 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:24 PM EST |
| 115.00 | 0.00 | 2.12 | 0.47 | 0.00 | 0.00% | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 3:59:24 PM EST |
| 120.00 | 0.00 | 2.12 | 0.15 | 0.00 | 0.00% | 0 | 53 | 2.04 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 3:59:24 PM EST |
| 125.00 | 0.00 | 2.13 | 0.13 | 0.00 | 0.00% | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:24 PM EST |
| 130.00 | 0.00 | 2.13 | 0.42 | 0.00 | 0.00% | 0 | 221 | 1.91 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:24 PM EST |
| 135.00 | 0.00 | 4.05 | 0.10 | 0.00 | 0.00% | 0 | 74 | 1.85 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:24 PM EST |
| 140.00 | 0.00 | 2.21 | 0.07 | -0.15 | -68.19% | 20 | 67 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 145.00 | 0.00 | 4.05 | 0.40 | 0.00 | 0.00% | 0 | 142 | 1.74 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:24 PM EST |
| 150.00 | 0.00 | 4.05 | 0.15 | 0.00 | 0.00% | 0 | 129 | 1.68 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:24 PM EST |
| 155.00 | 0.00 | 2.21 | 0.48 | +0.43 | +860.00% | 20 | 47 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 160.00 | 0.00 | 4.10 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 165.00 | 0.00 | 2.14 | 0.19 | 0.00 | 0.00% | 0 | 381 | 1.53 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:24 PM EST |
| 170.00 | 0.00 | 1.92 | 0.12 | 0.00 | 0.00% | 0 | 147 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:24 PM EST |
| 175.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 38 | 1.22 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:24 PM EST |
| 180.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 522 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 185.00 | 0.00 | 0.96 | 0.30 | 0.00 | 0.00% | 0 | 35 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:24 PM EST |
| 190.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 143 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 195.00 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 378 | 0.92 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:24 PM EST |
| 200.00 | 0.05 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 1,266 | 1.04 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:24 PM EST |
| 210.00 | 0.05 | 4.60 | 0.26 | 0.00 | 0.00% | 0 | 1,230 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:24 PM EST |
| 220.00 | 0.05 | 1.10 | 0.07 | 0.00 | 0.00% | 0 | 922 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:24 PM EST |
| 230.00 | 0.05 | 1.98 | 0.14 | +0.05 | +55.56% | 12 | 1,096 | 0.78 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 240.00 | 0.01 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 1,113 | 0.66 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 250.00 | 0.11 | 1.49 | 0.25 | 0.00 | 0.00% | 0 | 1,015 | 0.72 | 0.00 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 260.00 | 0.04 | 0.23 | 0.26 | -0.02 | -7.15% | 27 | 1,221 | 0.63 | 0.00 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 270.00 | 0.29 | 0.67 | 0.37 | -0.02 | -5.13% | 49 | 1,133 | 0.65 | -0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 280.00 | 0.40 | 0.55 | 0.52 | +0.09 | +20.93% | 29 | 1,683 | 0.59 | -0.01 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 290.00 | 0.36 | 1.08 | 0.65 | +0.01 | +1.57% | 25 | 1,155 | 0.60 | -0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 300.00 | 0.50 | 1.11 | 0.76 | -0.11 | -12.65% | 159 | 2,756 | 0.54 | -0.03 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 310.00 | 0.91 | 3.05 | 1.30 | -0.09 | -6.48% | 94 | 1,550 | 0.59 | -0.05 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 315.00 | 1.27 | 3.20 | 1.32 | -0.42 | -24.14% | 63 | 5 | 0.57 | -0.06 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 320.00 | 1.35 | 2.89 | 1.54 | -0.42 | -21.43% | 784 | 1,109 | 0.53 | -0.07 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 325.00 | 1.75 | 3.30 | 2.10 | -0.13 | -5.83% | 91 | 33 | 0.52 | -0.08 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 330.00 | 1.87 | 3.20 | 3.25 | +0.34 | +11.69% | 433 | 1,390 | 0.49 | -0.10 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 335.00 | 2.42 | 5.00 | 2.88 | -0.64 | -18.19% | 26 | 32 | 0.52 | -0.11 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 340.00 | 3.15 | 5.50 | 3.57 | -0.74 | -17.17% | 224 | 1,802 | 0.48 | -0.13 | 0.00 | -0.23 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 345.00 | 4.15 | 5.15 | 3.87 | -1.30 | -25.15% | 52 | 31 | 0.48 | -0.15 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 350.00 | 5.00 | 6.30 | 5.70 | -0.35 | -5.79% | 337 | 1,206 | 0.48 | -0.17 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 355.00 | 6.10 | 8.65 | 6.55 | -1.05 | -13.82% | 34 | 24 | 0.50 | -0.20 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 360.00 | 7.00 | 10.15 | 7.20 | -1.70 | -19.11% | 402 | 681 | 0.50 | -0.23 | 0.01 | -0.30 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 362.50 | 7.55 | 10.95 | 7.92 | -1.83 | -18.77% | 15 | 16 | 0.49 | -0.24 | 0.01 | -0.30 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 365.00 | 8.15 | 11.45 | 9.07 | -1.15 | -11.26% | 743 | 23 | 0.49 | -0.26 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 367.50 | 9.20 | 12.45 | 9.04 | -1.71 | -15.91% | 2 | 19 | 0.49 | -0.28 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 370.00 | 10.05 | 13.15 | 11.20 | -1.10 | -8.95% | 190 | 877 | 0.49 | -0.29 | 0.01 | -0.33 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 372.50 | 10.80 | 14.15 | 11.04 | -1.71 | -13.42% | 10 | 27 | 0.50 | -0.31 | 0.01 | -0.33 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 375.00 | 12.05 | 14.70 | 11.87 | -2.08 | -14.91% | 67 | 17 | 0.49 | -0.33 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 377.50 | 12.95 | 16.10 | 15.24 | +0.39 | +2.63% | 1 | 25 | 0.48 | -0.35 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 380.00 | 13.90 | 16.45 | 13.35 | -2.53 | -15.94% | 103 | 482 | 0.48 | -0.37 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 382.50 | 15.05 | 18.20 | 18.80 | +0.90 | +5.03% | 3 | 3 | 0.48 | -0.39 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 385.00 | 15.00 | 19.35 | 15.69 | -2.36 | -13.08% | 41 | 44 | 0.48 | -0.41 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 387.50 | 16.90 | 20.55 | 17.70 | -2.65 | -13.03% | 58 | 30 | 0.49 | -0.43 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 390.00 | 18.40 | 19.50 | 19.15 | -2.15 | -10.10% | 83 | 675 | 0.46 | -0.44 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 392.50 | 20.00 | 20.90 | 20.45 | -1.20 | -5.55% | 13 | 18 | 0.47 | -0.46 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 395.00 | 19.35 | 24.30 | 21.54 | -2.66 | -11.00% | 8 | 29 | 0.47 | -0.48 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 397.50 | 20.40 | 25.80 | 27.45 | +1.25 | +4.78% | 5 | 22 | 0.47 | -0.50 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 400.00 | 22.10 | 27.10 | 23.60 | -3.55 | -13.08% | 29 | 234 | 0.47 | -0.52 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 402.50 | 23.30 | 28.70 | 25.80 | % | 6 | 0 | 0.47 | -0.54 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST | |
| 405.00 | 25.90 | 31.60 | 29.00 | -1.30 | -4.29% | 2 | 3 | 0.50 | -0.56 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 407.50 | 25.65 | 33.15 | % | 0 | 0 | 0.48 | -0.58 | 0.01 | -0.36 | 11/20/2024 3:59:24 PM EST | |||
| 410.00 | 26.25 | 35.15 | 30.35 | -2.80 | -8.45% | 2 | 119 | 0.46 | -0.60 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 415.00 | 31.65 | 35.20 | % | 0 | 0 | 0.45 | -0.63 | 0.01 | -0.35 | 11/20/2024 3:59:24 PM EST | |||
| 420.00 | 35.90 | 41.50 | 38.99 | -2.51 | -6.05% | 2 | 13 | 0.50 | -0.66 | 0.01 | -0.33 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 425.00 | 39.85 | 42.30 | 45.35 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.70 | 0.01 | -0.32 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 430.00 | 43.60 | 49.70 | 43.50 | -6.05 | -12.21% | 2 | 9 | 0.46 | -0.72 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 435.00 | 46.85 | 52.90 | % | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.29 | 11/20/2024 3:59:24 PM EST | |||
| 440.00 | 51.05 | 56.90 | 42.90 | 0.00 | 0.00% | 0 | 28 | 0.50 | -0.78 | 0.01 | -0.28 | 11/13/2024 | 11/20/2024 3:59:24 PM EST |
| 445.00 | 53.25 | 61.10 | % | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.26 | 11/20/2024 3:59:24 PM EST | |||
| 450.00 | 57.00 | 65.35 | 57.00 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.82 | 0.00 | -0.24 | 11/14/2024 | 11/20/2024 3:59:24 PM EST |
| 455.00 | 62.95 | 67.25 | % | 0 | 0 | 0.44 | -0.84 | 0.00 | -0.22 | 11/20/2024 3:59:24 PM EST | |||
| 460.00 | 67.85 | 74.25 | % | 0 | 0 | 0.49 | -0.86 | 0.00 | -0.21 | 11/20/2024 3:59:24 PM EST | |||
| 470.00 | 75.00 | 82.50 | 195.30 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.17 | 3/6/2024 | 11/20/2024 3:59:24 PM EST |
| 480.00 | 84.80 | 92.20 | 135.54 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.14 | 10/7/2024 | 11/20/2024 3:59:24 PM EST |
| 490.00 | 94.40 | 101.50 | 175.80 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.11 | 2/27/2024 | 11/20/2024 3:59:24 PM EST |
| 500.00 | 104.05 | 111.25 | 139.98 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.09 | 2/8/2024 | 11/20/2024 3:59:24 PM EST |
| 510.00 | 113.80 | 121.20 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.07 | 11/20/2024 3:59:24 PM EST | |||
| 520.00 | 123.65 | 131.05 | 253.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.06 | 2/21/2024 | 11/20/2024 3:59:24 PM EST |
| 530.00 | 133.05 | 140.90 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.04 | 11/20/2024 3:59:24 PM EST | |||
| 540.00 | 143.05 | 150.85 | 171.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 2/14/2024 | 11/20/2024 3:59:24 PM EST |
| 550.00 | 153.00 | 160.75 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:24 PM EST | |||
| 560.00 | 163.00 | 170.70 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:24 PM EST | |||
| 570.00 | 172.10 | 180.65 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 580.00 | 182.05 | 192.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 590.00 | 193.15 | 201.65 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 600.00 | 203.00 | 211.10 | 209.00 | % | 1 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |