Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $296.84 as of 6/19/2025 7:05:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 170.00 | 174.00 | 172.70 | 0.00 | 0.00% | 0 | 2 | 6.32 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 130.00 | 165.00 | 168.90 | 170.87 | 0.00 | 0.00% | 0 | 2 | 6.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 135.00 | 160.00 | 163.90 | 103.40 | 0.00 | 0.00% | 0 | 1 | 5.71 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:04 PM EST |
| 140.00 | 155.00 | 158.90 | 148.78 | 0.00 | 0.00% | 0 | 4 | 5.56 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:04 PM EST |
| 145.00 | 150.00 | 153.90 | 143.83 | 0.00 | 0.00% | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:04 PM EST |
| 150.00 | 145.00 | 149.00 | 148.12 | -7.18 | -4.63% | 2 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 155.00 | 140.20 | 143.90 | 143.15 | % | 2 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 160.00 | 135.10 | 138.90 | 91.40 | 0.00 | 0.00% | 0 | 8 | 4.66 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:29:04 PM EST |
| 165.00 | 130.00 | 134.00 | 131.52 | 0.00 | 0.00% | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 6/18/2025 3:29:04 PM EST |
| 170.00 | 125.00 | 128.90 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 175.00 | 120.10 | 123.90 | 123.96 | 0.00 | 0.00% | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 180.00 | 115.20 | 119.00 | 118.99 | 0.00 | 0.00% | 0 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 185.00 | 110.20 | 113.90 | 103.87 | 0.00 | 0.00% | 0 | 3 | 3.68 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:04 PM EST |
| 190.00 | 105.20 | 108.80 | 51.63 | 0.00 | 0.00% | 0 | 10 | 3.50 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:29:04 PM EST |
| 195.00 | 100.10 | 103.90 | 107.67 | 0.00 | 0.00% | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 200.00 | 95.20 | 98.90 | 103.00 | 0.00 | 0.00% | 0 | 7 | 3.15 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 205.00 | 90.10 | 93.90 | 86.75 | 0.00 | 0.00% | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:04 PM EST |
| 210.00 | 85.00 | 88.80 | 81.82 | 0.00 | 0.00% | 0 | 15 | 2.87 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:04 PM EST |
| 215.00 | 80.10 | 84.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 220.00 | 75.10 | 78.90 | 79.50 | -17.64 | -18.16% | 1 | 8 | 2.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 225.00 | 70.20 | 73.90 | 30.70 | 0.00 | 0.00% | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:04 PM EST |
| 230.00 | 65.10 | 68.90 | 68.35 | 0.00 | 0.00% | 0 | 25 | 2.19 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:04 PM EST |
| 235.00 | 60.10 | 64.00 | 34.80 | 0.00 | 0.00% | 0 | 12 | 2.03 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:04 PM EST |
| 240.00 | 55.20 | 59.00 | 59.06 | -23.69 | -28.63% | 1 | 30 | 1.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 245.00 | 50.10 | 54.00 | 38.93 | 0.00 | 0.00% | 0 | 13 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:04 PM EST |
| 250.00 | 45.10 | 48.90 | 56.11 | 0.00 | 0.00% | 0 | 150 | 1.59 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 255.00 | 40.10 | 43.90 | 58.10 | 0.00 | 0.00% | 0 | 46 | 1.48 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:04 PM EST |
| 260.00 | 35.00 | 39.00 | 37.97 | -5.02 | -11.68% | 1 | 117 | 1.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 265.00 | 30.00 | 34.00 | 39.28 | 0.00 | 0.00% | 0 | 37 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 270.00 | 25.10 | 29.00 | 28.91 | -7.19 | -19.92% | 2 | 159 | 1.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 275.00 | 20.20 | 24.00 | 36.00 | 0.00 | 0.00% | 0 | 19 | 0.92 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 280.00 | 16.00 | 19.10 | 18.50 | -0.90 | -4.64% | 3 | 291 | 0.81 | 0.97 | 0.01 | -0.09 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 285.00 | 11.10 | 14.30 | 12.12 | -4.08 | -25.19% | 9 | 210 | 0.67 | 0.93 | 0.01 | -0.20 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 290.00 | 6.10 | 9.70 | 7.64 | -6.56 | -46.20% | 2 | 390 | 0.42 | 0.82 | 0.03 | -0.62 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 295.00 | 2.90 | 4.90 | 3.93 | -3.67 | -48.29% | 15 | 222 | 0.34 | 0.63 | 0.05 | -0.78 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 300.00 | 0.85 | 2.10 | 2.35 | -1.15 | -32.86% | 15 | 1,023 | 0.31 | 0.35 | 0.06 | -0.73 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 305.00 | 0.00 | 2.40 | 0.35 | -1.45 | -80.56% | 9 | 185 | 0.39 | 0.12 | 0.04 | -0.43 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 310.00 | 0.00 | 2.25 | 0.35 | -0.35 | -50.00% | 3 | 463 | 0.69 | 0.03 | 0.01 | -0.12 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 315.00 | 0.10 | 0.30 | 0.20 | -0.45 | -69.24% | 30 | 770 | 0.43 | 0.00 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 320.00 | 0.10 | 1.00 | 0.20 | -0.05 | -20.00% | 9 | 1,463 | 0.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 325.00 | 0.05 | 1.00 | 0.10 | -0.10 | -50.00% | 428 | 753 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 330.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 532 | 0.86 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 335.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 9 | 236 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 340.00 | 0.00 | 0.30 | 0.06 | -0.01 | -14.29% | 1,235 | 1,499 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 345.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 252 | 1.43 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 350.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 213 | 1.53 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 355.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:04 PM EST |
| 360.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 171 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 365.00 | 0.00 | 1.10 | 0.07 | -0.08 | -53.34% | 1 | 67 | 1.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 370.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 102 | 1.91 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 375.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:04 PM EST |
| 380.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 20 | 2.09 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:04 PM EST |
| 385.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:04 PM EST |
| 390.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 57 | 2.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:04 PM EST |
| 395.00 | 0.00 | 2.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 400.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 405.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 410.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:04 PM EST |
| 415.00 | 0.00 | 2.15 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 420.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 108 | 2.02 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:04 PM EST |
| 425.00 | 0.00 | 2.15 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 430.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 102 | 2.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:04 PM EST |
| 440.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:04 PM EST |
| 450.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:04 PM EST |
| 460.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 20 | 2.11 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 470.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:04 PM EST |
| 480.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 90 | 2.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:04 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:04 PM EST |
| 130.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 6/18/2025 3:29:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.38 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 6/18/2025 3:29:04 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:29:04 PM EST |
| 150.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 155.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 160.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:04 PM EST |
| 165.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:04 PM EST |
| 170.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 27 | 4.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:04 PM EST |
| 175.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 41 | 4.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:04 PM EST |
| 180.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 43 | 4.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:04 PM EST |
| 185.00 | 0.00 | 2.15 | 4.22 | 0.00 | 0.00% | 0 | 25 | 3.87 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:04 PM EST |
| 190.00 | 0.00 | 2.15 | 4.94 | 0.00 | 0.00% | 0 | 18 | 3.68 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:04 PM EST |
| 195.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 49 | 3.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 200.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 31 | 3.33 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 205.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:04 PM EST |
| 210.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1,026 | 2.98 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 215.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 446 | 2.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:04 PM EST |
| 220.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 703 | 2.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 225.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 165 | 2.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:04 PM EST |
| 230.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 452 | 2.01 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 235.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 43 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:04 PM EST |
| 240.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 329 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 245.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.88 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 250.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 728 | 0.98 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | -0.12 | -80.00% | 19 | 122 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | -0.40 | -88.89% | 15 | 343 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 265.00 | 0.00 | 1.10 | 0.20 | +0.10 | +100.00% | 6 | 134 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 270.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 579 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 275.00 | 0.10 | 0.45 | 0.27 | +0.03 | +12.50% | 12 | 496 | 0.64 | -0.01 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 280.00 | 0.00 | 0.25 | 0.19 | -0.28 | -59.58% | 26 | 416 | 0.48 | -0.03 | 0.01 | -0.09 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 285.00 | 0.00 | 0.80 | 0.33 | -0.32 | -49.24% | 3 | 366 | 0.52 | -0.07 | 0.01 | -0.20 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 290.00 | 0.50 | 1.80 | 0.59 | -0.51 | -46.37% | 35 | 637 | 0.36 | -0.18 | 0.03 | -0.62 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 295.00 | 1.45 | 2.05 | 1.69 | -0.51 | -23.19% | 19 | 1,014 | 0.31 | -0.37 | 0.05 | -0.78 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 300.00 | 3.00 | 4.30 | 4.01 | -0.12 | -2.91% | 13 | 502 | 0.29 | -0.65 | 0.06 | -0.73 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 305.00 | 6.30 | 9.50 | 7.80 | +3.15 | +67.75% | 50 | 262 | 0.49 | -0.88 | 0.04 | -0.43 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 310.00 | 11.30 | 15.10 | 8.50 | 0.00 | 0.00% | 0 | 280 | 0.61 | -0.97 | 0.01 | -0.12 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 315.00 | 16.20 | 20.00 | 16.59 | +7.74 | +87.46% | 11 | 249 | 0.79 | -1.00 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 320.00 | 21.50 | 24.30 | 23.00 | +2.35 | +11.38% | 1 | 175 | 0.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 325.00 | 26.20 | 30.00 | 21.20 | 0.00 | 0.00% | 0 | 3 | 1.12 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 330.00 | 31.30 | 35.00 | 44.91 | 0.00 | 0.00% | 0 | 11 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:04 PM EST |
| 335.00 | 36.20 | 40.00 | 34.69 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:04 PM EST |
| 340.00 | 41.20 | 45.00 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 345.00 | 46.10 | 50.00 | 65.10 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:04 PM EST |
| 350.00 | 51.20 | 55.00 | 60.20 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:04 PM EST |
| 355.00 | 56.10 | 60.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 360.00 | 61.10 | 65.00 | 55.51 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 365.00 | 66.20 | 70.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 370.00 | 71.10 | 75.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 375.00 | 76.20 | 80.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 380.00 | 81.20 | 85.00 | 121.20 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:04 PM EST |
| 385.00 | 86.20 | 90.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 390.00 | 91.20 | 95.10 | 89.10 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/18/2025 3:29:04 PM EST |
| 395.00 | 96.10 | 100.00 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 400.00 | 101.30 | 105.00 | 130.80 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:04 PM EST |
| 405.00 | 106.20 | 109.90 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 410.00 | 111.20 | 114.90 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 415.00 | 116.20 | 120.10 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 420.00 | 121.20 | 125.00 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 425.00 | 126.20 | 130.00 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 430.00 | 131.20 | 135.10 | 128.90 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/18/2025 3:29:04 PM EST |
| 440.00 | 141.20 | 145.00 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 450.00 | 151.20 | 155.00 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 460.00 | 161.20 | 164.80 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 470.00 | 171.20 | 175.00 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 480.00 | 181.20 | 185.00 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |