Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $303.00 as of 5/29/2025 7:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 157.60 | 161.70 | 179.78 | 0.00 | 0.00% | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 152.60 | 156.70 | 180.00 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 147.50 | 151.60 | 103.40 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:55 PM EST |
| 140.00 | 142.60 | 146.60 | 168.50 | 0.00 | 0.00% | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 5/29/2025 3:59:55 PM EST |
| 145.00 | 137.60 | 141.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 150.00 | 132.60 | 136.60 | 155.30 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 5/29/2025 3:59:55 PM EST |
| 155.00 | 127.70 | 131.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 160.00 | 122.70 | 126.80 | 91.40 | 0.00 | 0.00% | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/29/2025 3:59:55 PM EST |
| 165.00 | 117.70 | 121.70 | 131.52 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/29/2025 3:59:55 PM EST |
| 170.00 | 112.70 | 116.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 175.00 | 107.70 | 111.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 180.00 | 102.80 | 106.90 | 89.10 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 5/29/2025 3:59:55 PM EST |
| 185.00 | 97.80 | 101.80 | 136.50 | 0.00 | 0.00% | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 190.00 | 92.80 | 96.80 | 51.63 | 0.00 | 0.00% | 0 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/29/2025 3:59:55 PM EST |
| 195.00 | 88.00 | 91.90 | 77.91 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 5/29/2025 3:59:55 PM EST |
| 200.00 | 83.10 | 86.80 | 117.00 | 0.00 | 0.00% | 0 | 10 | 0.90 | 1.00 | 0.00 | -0.02 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 205.00 | 78.30 | 81.30 | 86.75 | % | 2 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST | |
| 210.00 | 73.20 | 77.00 | 81.82 | +39.82 | +94.81% | 2 | 15 | 0.81 | 0.99 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 215.00 | 68.20 | 71.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 5/29/2025 3:59:55 PM EST | |||
| 220.00 | 63.30 | 66.50 | 97.14 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.98 | 0.00 | -0.06 | 5/13/2025 | 5/29/2025 3:59:55 PM EST |
| 225.00 | 58.50 | 61.90 | 30.70 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.98 | 0.00 | -0.06 | 4/9/2025 | 5/29/2025 3:59:55 PM EST |
| 230.00 | 53.60 | 56.90 | 68.35 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.96 | 0.00 | -0.09 | 4/30/2025 | 5/29/2025 3:59:55 PM EST |
| 235.00 | 48.80 | 52.00 | 34.80 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.94 | 0.00 | -0.12 | 4/9/2025 | 5/29/2025 3:59:55 PM EST |
| 240.00 | 44.00 | 47.40 | 82.75 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.93 | 0.00 | -0.13 | 5/27/2025 | 5/29/2025 3:59:55 PM EST |
| 245.00 | 39.30 | 42.70 | 38.93 | +7.13 | +22.43% | 1 | 13 | 0.53 | 0.91 | 0.00 | -0.15 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 250.00 | 34.70 | 38.00 | 43.00 | +3.00 | +7.50% | 1 | 149 | 0.51 | 0.88 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 255.00 | 30.20 | 33.60 | 58.10 | 0.00 | 0.00% | 0 | 46 | 0.52 | 0.85 | 0.01 | -0.18 | 5/7/2025 | 5/29/2025 3:59:55 PM EST |
| 260.00 | 25.70 | 29.10 | 62.10 | 0.00 | 0.00% | 0 | 118 | 0.38 | 0.82 | 0.01 | -0.20 | 5/19/2025 | 5/29/2025 3:59:55 PM EST |
| 265.00 | 22.00 | 25.00 | 22.70 | -33.40 | -59.54% | 1 | 36 | 0.40 | 0.78 | 0.01 | -0.21 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 270.00 | 18.40 | 20.40 | 20.32 | -27.88 | -57.85% | 5 | 164 | 0.38 | 0.73 | 0.01 | -0.22 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 275.00 | 14.60 | 16.90 | 15.78 | -8.22 | -34.25% | 4 | 17 | 0.37 | 0.67 | 0.01 | -0.23 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 280.00 | 11.50 | 13.80 | 13.19 | -4.81 | -26.73% | 27 | 313 | 0.36 | 0.60 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 285.00 | 8.40 | 11.00 | 9.63 | -6.87 | -41.64% | 118 | 138 | 0.35 | 0.51 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 290.00 | 7.30 | 8.80 | 7.62 | -5.33 | -41.16% | 124 | 390 | 0.37 | 0.43 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 295.00 | 5.00 | 6.00 | 5.64 | -4.06 | -41.86% | 207 | 112 | 0.34 | 0.36 | 0.02 | -0.22 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 300.00 | 3.80 | 5.00 | 4.30 | -4.20 | -49.42% | 137 | 821 | 0.36 | 0.29 | 0.01 | -0.20 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 305.00 | 2.80 | 3.70 | 2.80 | -3.57 | -56.05% | 24 | 146 | 0.36 | 0.23 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 310.00 | 1.70 | 2.70 | 2.25 | -2.87 | -56.06% | 58 | 524 | 0.35 | 0.18 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 315.00 | 1.50 | 2.00 | 1.50 | -1.80 | -54.55% | 70 | 737 | 0.36 | 0.14 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 320.00 | 0.85 | 1.60 | 1.22 | -1.48 | -54.82% | 56 | 1,187 | 0.36 | 0.11 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 325.00 | 0.75 | 1.95 | 0.85 | -0.95 | -52.78% | 62 | 338 | 0.41 | 0.08 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 330.00 | 0.45 | 2.80 | 0.59 | -0.62 | -51.24% | 37 | 432 | 0.48 | 0.06 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 335.00 | 0.30 | 1.00 | 0.55 | -0.35 | -38.89% | 49 | 225 | 0.39 | 0.05 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 340.00 | 0.20 | 1.30 | 0.73 | +0.08 | +12.31% | 81 | 1,553 | 0.40 | 0.03 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 345.00 | 0.15 | 2.45 | 0.35 | -1.69 | -82.85% | 11 | 266 | 0.62 | 0.02 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 350.00 | 0.20 | 1.15 | 0.40 | +0.10 | +33.34% | 22 | 215 | 0.43 | 0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 355.00 | 0.10 | 2.35 | 0.60 | -0.20 | -25.00% | 1 | 37 | 0.67 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 360.00 | 0.10 | 0.45 | 0.25 | -0.20 | -44.45% | 3 | 171 | 0.50 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 365.00 | 0.00 | 2.30 | 0.17 | -0.33 | -66.00% | 4 | 62 | 0.59 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 370.00 | 0.05 | 2.25 | 0.15 | -1.15 | -88.47% | 6 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 375.00 | 0.00 | 2.25 | 0.10 | -0.15 | -60.00% | 2 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 380.00 | 0.05 | 1.60 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 385.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 2.20 | 0.11 | 0.00 | 0.00% | 0 | 57 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 395.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:55 PM EST |
| 405.00 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:55 PM EST |
| 415.00 | 0.00 | 1.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 108 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 425.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 102 | 1.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:55 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 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 5/29/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.38 | 0.00 | 0.00% | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 5/29/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/29/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/29/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 15 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 41 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 4.22 | 0.00 | 0.00% | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/29/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.60 | 4.94 | 0.00 | 0.00% | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/29/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.82 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 200.00 | 0.05 | 0.30 | 0.25 | +0.05 | +25.00% | 22 | 22 | 0.71 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 2.30 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | -0.02 | 4/28/2025 | 5/29/2025 3:59:55 PM EST |
| 210.00 | 0.05 | 1.65 | 0.14 | -0.40 | -74.08% | 1 | 1,027 | 0.66 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 215.00 | 0.05 | 2.40 | 0.28 | 0.00 | 0.00% | 0 | 446 | 0.88 | -0.01 | 0.00 | -0.04 | 5/13/2025 | 5/29/2025 3:59:55 PM EST |
| 220.00 | 0.20 | 1.20 | 0.20 | -0.75 | -78.95% | 5 | 699 | 0.60 | -0.02 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 225.00 | 0.15 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 165 | 0.71 | -0.02 | 0.00 | -0.06 | 5/23/2025 | 5/29/2025 3:59:55 PM EST |
| 230.00 | 0.25 | 1.20 | 1.00 | 0.00 | 0.00% | 15 | 433 | 0.51 | -0.04 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 235.00 | 0.30 | 1.30 | 0.53 | -1.35 | -71.81% | 1 | 43 | 0.48 | -0.06 | 0.00 | -0.12 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 240.00 | 0.35 | 1.10 | 1.00 | -1.00 | -50.00% | 53 | 342 | 0.48 | -0.07 | 0.00 | -0.13 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 245.00 | 1.15 | 1.55 | 1.25 | -0.75 | -37.50% | 4 | 45 | 0.47 | -0.09 | 0.00 | -0.15 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 250.00 | 1.25 | 1.95 | 1.52 | -1.03 | -40.40% | 67 | 747 | 0.44 | -0.12 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 255.00 | 1.45 | 2.40 | 2.00 | -0.80 | -28.58% | 16 | 113 | 0.42 | -0.15 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 260.00 | 2.45 | 3.20 | 2.60 | -1.20 | -31.58% | 107 | 307 | 0.42 | -0.18 | 0.01 | -0.20 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 265.00 | 3.30 | 4.10 | 3.51 | -0.89 | -20.23% | 102 | 43 | 0.40 | -0.22 | 0.01 | -0.21 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 270.00 | 4.40 | 5.40 | 4.50 | -1.73 | -27.77% | 70 | 562 | 0.39 | -0.27 | 0.01 | -0.22 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 275.00 | 5.70 | 6.80 | 6.50 | -1.64 | -20.15% | 391 | 115 | 0.38 | -0.33 | 0.01 | -0.23 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 280.00 | 7.50 | 8.30 | 7.80 | -0.40 | -4.88% | 212 | 362 | 0.37 | -0.40 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 285.00 | 9.80 | 10.70 | 11.05 | +1.05 | +10.50% | 57 | 402 | 0.37 | -0.49 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 290.00 | 12.20 | 13.30 | 13.70 | +0.88 | +6.87% | 441 | 814 | 0.35 | -0.57 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 295.00 | 14.80 | 16.30 | 16.40 | +0.75 | +4.80% | 32 | 1,287 | 0.34 | -0.64 | 0.02 | -0.22 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 300.00 | 17.90 | 20.00 | 19.20 | +0.90 | +4.92% | 231 | 658 | 0.33 | -0.71 | 0.01 | -0.20 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 305.00 | 21.70 | 24.50 | 23.14 | +1.24 | +5.67% | 4 | 277 | 0.34 | -0.77 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 310.00 | 25.90 | 28.80 | 28.62 | +2.17 | +8.21% | 17 | 367 | 0.32 | -0.82 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 315.00 | 30.40 | 33.70 | 23.90 | +1.90 | +8.64% | 1 | 266 | 0.35 | -0.86 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 320.00 | 34.90 | 38.30 | 28.10 | -4.50 | -13.81% | 21 | 657 | 0.35 | -0.89 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 325.00 | 39.70 | 42.80 | 35.55 | +9.41 | +36.00% | 2 | 53 | 0.52 | -0.92 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 330.00 | 44.70 | 47.90 | 44.91 | -0.98 | -2.14% | 5 | 36 | 0.56 | -0.94 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 335.00 | 48.90 | 52.70 | 34.69 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.95 | 0.00 | -0.06 | 5/28/2025 | 5/29/2025 3:59:55 PM EST |
| 340.00 | 53.80 | 57.60 | 33.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.97 | 0.00 | -0.05 | 5/2/2025 | 5/29/2025 3:59:55 PM EST |
| 345.00 | 59.20 | 62.40 | 65.10 | +32.50 | +99.70% | 2 | 1 | 0.65 | -0.98 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 350.00 | 63.80 | 67.50 | 60.20 | -23.10 | -27.74% | 1 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:55 PM EST |
| 355.00 | 68.80 | 72.50 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 360.00 | 73.80 | 77.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 365.00 | 78.80 | 82.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 5/29/2025 3:59:55 PM EST | |||
| 370.00 | 83.80 | 87.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 375.00 | 88.80 | 92.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 380.00 | 93.80 | 97.50 | 121.20 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:55 PM EST |
| 385.00 | 98.70 | 102.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 390.00 | 103.70 | 107.70 | 89.10 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/29/2025 3:59:55 PM EST |
| 395.00 | 108.70 | 112.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 400.00 | 113.70 | 117.70 | 130.80 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:55 PM EST |
| 405.00 | 118.70 | 122.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 410.00 | 123.70 | 127.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 415.00 | 128.70 | 132.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 420.00 | 133.70 | 137.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 425.00 | 138.70 | 142.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 430.00 | 143.70 | 147.70 | 128.90 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/29/2025 3:59:55 PM EST |
| 440.00 | 153.70 | 157.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 450.00 | 163.70 | 167.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 460.00 | 173.70 | 177.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 470.00 | 183.70 | 187.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST | |||
| 480.00 | 193.70 | 197.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:55 PM EST |