Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $310.97 as of 1/22/2025 9:52:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 184.00 | 188.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 130.00 | 179.00 | 183.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 135.00 | 174.00 | 178.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 140.00 | 169.00 | 173.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 145.00 | 164.00 | 168.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 150.00 | 159.00 | 163.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 155.00 | 154.00 | 158.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 160.00 | 149.10 | 153.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 165.00 | 144.20 | 149.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 170.00 | 139.30 | 144.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 175.00 | 134.20 | 139.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 180.00 | 129.20 | 134.00 | 73.60 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 4:00:07 PM EST |
| 185.00 | 124.20 | 129.00 | 109.20 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 4:00:07 PM EST |
| 190.00 | 119.30 | 124.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 195.00 | 114.20 | 119.00 | 107.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:07 PM EST |
| 200.00 | 109.80 | 113.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 205.00 | 104.80 | 107.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 210.00 | 100.00 | 103.70 | 95.60 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.04 | 1/8/2025 | 1/21/2025 4:00:07 PM EST |
| 215.00 | 95.40 | 97.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 220.00 | 90.00 | 92.90 | 70.10 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.99 | 0.00 | -0.05 | 10/29/2024 | 1/21/2025 4:00:07 PM EST |
| 225.00 | 85.00 | 87.80 | 67.87 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.99 | 0.00 | -0.06 | 11/15/2024 | 1/21/2025 4:00:07 PM EST |
| 230.00 | 80.60 | 82.90 | 78.97 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.98 | 0.00 | -0.07 | 11/27/2024 | 1/21/2025 4:00:07 PM EST |
| 235.00 | 75.00 | 78.10 | 33.80 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.98 | 0.00 | -0.07 | 10/28/2024 | 1/21/2025 4:00:07 PM EST |
| 240.00 | 70.10 | 73.20 | 69.55 | 0.00 | 0.00% | 0 | 41 | 0.60 | 0.97 | 0.00 | -0.08 | 12/6/2024 | 1/21/2025 4:00:07 PM EST |
| 245.00 | 65.80 | 68.60 | 58.75 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.97 | 0.00 | -0.09 | 11/6/2024 | 1/21/2025 4:00:07 PM EST |
| 250.00 | 60.60 | 63.40 | 48.39 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.96 | 0.00 | -0.11 | 1/14/2025 | 1/21/2025 4:00:07 PM EST |
| 255.00 | 55.60 | 58.20 | 51.00 | 0.00 | 0.00% | 0 | 73 | 0.48 | 0.94 | 0.00 | -0.12 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 260.00 | 51.30 | 53.90 | 45.19 | 0.00 | 0.00% | 0 | 46 | 0.49 | 0.93 | 0.00 | -0.13 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 265.00 | 46.60 | 49.00 | 40.40 | 0.00 | 0.00% | 0 | 76 | 0.46 | 0.91 | 0.00 | -0.14 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 270.00 | 41.70 | 44.50 | 37.38 | 0.00 | 0.00% | 0 | 121 | 0.45 | 0.89 | 0.00 | -0.15 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 275.00 | 37.00 | 40.60 | 29.80 | 0.00 | 0.00% | 0 | 48 | 0.46 | 0.87 | 0.01 | -0.17 | 1/2/2025 | 1/21/2025 4:00:07 PM EST |
| 280.00 | 33.90 | 35.90 | 33.90 | 0.00 | 0.00% | 0 | 528 | 0.37 | 0.84 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 285.00 | 29.60 | 32.10 | 20.00 | 0.00 | 0.00% | 0 | 80 | 0.36 | 0.81 | 0.01 | -0.19 | 1/14/2025 | 1/21/2025 4:00:07 PM EST |
| 290.00 | 26.10 | 28.00 | 24.85 | 0.00 | 0.00% | 0 | 500 | 0.37 | 0.77 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 295.00 | 22.80 | 23.70 | 19.35 | 0.00 | 0.00% | 0 | 117 | 0.36 | 0.73 | 0.01 | -0.21 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 300.00 | 19.50 | 20.20 | 20.20 | 0.00 | 0.00% | 0 | 255 | 0.36 | 0.67 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 305.00 | 14.80 | 17.30 | 16.20 | 0.00 | 0.00% | 0 | 281 | 0.34 | 0.61 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 310.00 | 13.60 | 15.10 | 13.70 | 0.00 | 0.00% | 0 | 938 | 0.36 | 0.55 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 315.00 | 11.10 | 11.50 | 10.80 | 0.00 | 0.00% | 0 | 194 | 0.34 | 0.49 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 320.00 | 9.00 | 9.70 | 9.10 | 0.00 | 0.00% | 0 | 609 | 0.35 | 0.42 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 325.00 | 7.20 | 7.60 | 7.16 | 0.00 | 0.00% | 0 | 154 | 0.35 | 0.36 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 330.00 | 4.00 | 6.10 | 5.72 | 0.00 | 0.00% | 0 | 544 | 0.32 | 0.30 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 335.00 | 4.40 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 141 | 0.34 | 0.25 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 340.00 | 3.30 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 130 | 0.34 | 0.20 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 345.00 | 2.50 | 2.85 | 2.20 | 0.00 | 0.00% | 0 | 102 | 0.34 | 0.16 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 350.00 | 0.85 | 2.25 | 1.95 | 0.00 | 0.00% | 0 | 219 | 0.32 | 0.13 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 355.00 | 1.35 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 72 | 0.34 | 0.10 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 360.00 | 0.95 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 226 | 0.34 | 0.08 | 0.00 | -0.07 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 365.00 | 0.65 | 0.90 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 370.00 | 0.30 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 340 | 0.33 | 0.05 | 0.00 | -0.05 | 1/8/2025 | 1/21/2025 4:00:07 PM EST |
| 375.00 | 0.20 | 0.65 | 1.40 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.04 | 0.00 | -0.04 | 1/6/2025 | 1/21/2025 4:00:07 PM EST |
| 380.00 | 0.15 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 385.00 | 0.05 | 0.55 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.02 | 0.00 | -0.02 | 11/25/2024 | 1/21/2025 4:00:07 PM EST |
| 390.00 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 395.00 | 0.05 | 0.55 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.01 | 0.00 | -0.01 | 8/6/2024 | 1/21/2025 4:00:07 PM EST |
| 400.00 | 0.00 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.01 | 0.00 | -0.01 | 12/10/2024 | 1/21/2025 4:00:07 PM EST |
| 405.00 | 0.00 | 1.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 410.00 | 0.00 | 1.45 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 1/21/2025 4:00:07 PM EST |
| 415.00 | 0.00 | 1.45 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 420.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 425.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 1/21/2025 4:00:07 PM EST |
| 430.00 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 435.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 440.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 445.00 | 0.00 | 1.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 450.00 | 0.00 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 1/21/2025 4:00:07 PM EST |
| 455.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 460.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:07 PM EST |
| 465.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 470.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.51 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.76 | 0.00 | 0.00% | 0 | 90 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.45 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.55 | 0.83 | 0.00 | 0.00% | 0 | 200 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 0.55 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 1/21/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 0.60 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 1/21/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 0.75 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.78 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 210.00 | 0.05 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 120 | 0.62 | 0.00 | 0.00 | -0.04 | 12/3/2024 | 1/21/2025 4:00:07 PM EST |
| 215.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 220.00 | 0.10 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 26 | 0.57 | -0.01 | 0.00 | -0.05 | 11/13/2024 | 1/21/2025 4:00:07 PM EST |
| 225.00 | 0.10 | 0.60 | 2.81 | 0.00 | 0.00% | 0 | 69 | 0.54 | -0.01 | 0.00 | -0.06 | 10/30/2024 | 1/21/2025 4:00:07 PM EST |
| 230.00 | 0.10 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 27 | 0.50 | -0.02 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 235.00 | 0.20 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 31 | 0.51 | -0.02 | 0.00 | -0.07 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 240.00 | 0.25 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 410 | 0.49 | -0.03 | 0.00 | -0.08 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 245.00 | 0.35 | 0.80 | 1.30 | 0.00 | 0.00% | 0 | 318 | 0.47 | -0.03 | 0.00 | -0.09 | 12/26/2024 | 1/21/2025 4:00:07 PM EST |
| 250.00 | 0.35 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 960 | 0.45 | -0.04 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 255.00 | 0.65 | 0.85 | 1.40 | 0.00 | 0.00% | 0 | 253 | 0.43 | -0.06 | 0.00 | -0.12 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 260.00 | 0.85 | 1.05 | 1.85 | 0.00 | 0.00% | 0 | 425 | 0.41 | -0.07 | 0.00 | -0.13 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 265.00 | 1.10 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 4,317 | 0.40 | -0.09 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 270.00 | 1.50 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 122 | 0.39 | -0.11 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 275.00 | 2.00 | 3.20 | 2.13 | 0.00 | 0.00% | 0 | 115 | 0.41 | -0.13 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 280.00 | 2.65 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 148 | 0.38 | -0.16 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 285.00 | 3.50 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 438 | 0.38 | -0.19 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 290.00 | 4.50 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 475 | 0.37 | -0.23 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 295.00 | 5.80 | 6.30 | 6.27 | 0.00 | 0.00% | 0 | 434 | 0.37 | -0.27 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 300.00 | 7.40 | 7.80 | 8.00 | 0.00 | 0.00% | 0 | 1,070 | 0.36 | -0.33 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 305.00 | 9.30 | 9.80 | 10.00 | 0.00 | 0.00% | 0 | 133 | 0.36 | -0.39 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 310.00 | 11.40 | 12.20 | 12.10 | 0.00 | 0.00% | 0 | 82 | 0.36 | -0.45 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 315.00 | 13.60 | 14.90 | 14.52 | 0.00 | 0.00% | 0 | 115 | 0.35 | -0.51 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 320.00 | 16.90 | 17.50 | 17.80 | 0.00 | 0.00% | 0 | 32 | 0.35 | -0.58 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 325.00 | 19.70 | 21.80 | 22.15 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.64 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 330.00 | 23.10 | 24.90 | 25.73 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.70 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 335.00 | 25.80 | 29.40 | 39.50 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.75 | 0.01 | -0.17 | 11/20/2024 | 1/21/2025 4:00:07 PM EST |
| 340.00 | 30.20 | 33.20 | 71.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.80 | 0.01 | -0.15 | 10/8/2024 | 1/21/2025 4:00:07 PM EST |
| 345.00 | 34.40 | 37.70 | % | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.13 | 1/21/2025 4:00:07 PM EST | |||
| 350.00 | 38.50 | 42.00 | 101.57 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.11 | 10/23/2024 | 1/21/2025 4:00:07 PM EST |
| 355.00 | 43.70 | 46.00 | % | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.09 | 1/21/2025 4:00:07 PM EST | |||
| 360.00 | 48.40 | 50.90 | 78.22 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.07 | 9/19/2024 | 1/21/2025 4:00:07 PM EST |
| 365.00 | 53.10 | 55.80 | % | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.06 | 1/21/2025 4:00:07 PM EST | |||
| 370.00 | 57.30 | 61.30 | % | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.05 | 1/21/2025 4:00:07 PM EST | |||
| 375.00 | 62.60 | 66.30 | 73.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 12/27/2024 | 1/21/2025 4:00:07 PM EST |
| 380.00 | 67.50 | 71.30 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 1/21/2025 4:00:07 PM EST | |||
| 385.00 | 72.30 | 75.50 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 390.00 | 77.70 | 81.30 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 395.00 | 82.60 | 86.20 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 400.00 | 86.90 | 91.50 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 405.00 | 91.90 | 96.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 410.00 | 96.70 | 101.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 415.00 | 101.90 | 106.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 420.00 | 106.70 | 111.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 425.00 | 111.90 | 116.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 430.00 | 116.90 | 121.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 435.00 | 121.90 | 126.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 440.00 | 126.70 | 131.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 445.00 | 131.70 | 136.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 450.00 | 136.90 | 141.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 455.00 | 141.70 | 146.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 460.00 | 146.80 | 151.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 465.00 | 151.80 | 156.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 470.00 | 156.70 | 161.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST |