Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $295.40 as of 6/20/2025 8:43:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 169.10 | 173.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 130.00 | 164.10 | 168.20 | 136.30 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 3:59:54 PM EST |
| 135.00 | 159.20 | 163.30 | 105.00 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:54 PM EST |
| 140.00 | 154.20 | 158.30 | 131.50 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:54 PM EST |
| 145.00 | 149.30 | 153.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 150.00 | 144.30 | 148.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 155.00 | 139.40 | 143.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 160.00 | 134.50 | 138.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 165.00 | 129.60 | 133.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 170.00 | 124.60 | 128.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 175.00 | 119.70 | 123.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 180.00 | 114.80 | 119.00 | 62.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.03 | 4/7/2025 | 6/20/2025 3:59:54 PM EST |
| 185.00 | 109.90 | 114.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 190.00 | 105.00 | 109.00 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 195.00 | 100.10 | 104.10 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 200.00 | 95.20 | 99.40 | 48.00 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.04 | 4/7/2025 | 6/20/2025 3:59:54 PM EST |
| 205.00 | 90.30 | 94.30 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 210.00 | 85.50 | 89.60 | 39.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.06 | 3/11/2025 | 6/20/2025 3:59:54 PM EST |
| 215.00 | 80.60 | 84.70 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 220.00 | 75.80 | 79.90 | 56.70 | 0.00 | 0.00% | 0 | 95 | 0.60 | 0.96 | 0.00 | -0.07 | 4/23/2025 | 6/20/2025 3:59:54 PM EST |
| 225.00 | 71.00 | 74.90 | 67.60 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.95 | 0.00 | -0.07 | 4/28/2025 | 6/20/2025 3:59:54 PM EST |
| 230.00 | 66.30 | 70.30 | 43.30 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.94 | 0.00 | -0.08 | 3/20/2025 | 6/20/2025 3:59:54 PM EST |
| 235.00 | 61.60 | 65.60 | 28.50 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.92 | 0.00 | -0.09 | 4/8/2025 | 6/20/2025 3:59:54 PM EST |
| 240.00 | 56.90 | 61.00 | 69.50 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.90 | 0.00 | -0.11 | 5/1/2025 | 6/20/2025 3:59:54 PM EST |
| 245.00 | 52.20 | 56.40 | 32.50 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.88 | 0.00 | -0.11 | 4/22/2025 | 6/20/2025 3:59:54 PM EST |
| 250.00 | 47.90 | 52.00 | 55.10 | 0.00 | 0.00% | 0 | 292 | 0.39 | 0.87 | 0.00 | -0.11 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 255.00 | 43.50 | 47.60 | 61.00 | 0.00 | 0.00% | 0 | 176 | 0.38 | 0.85 | 0.00 | -0.12 | 5/6/2025 | 6/20/2025 3:59:54 PM EST |
| 260.00 | 39.30 | 42.90 | 37.48 | 0.00 | 0.00% | 0 | 44 | 0.37 | 0.82 | 0.01 | -0.13 | 6/2/2025 | 6/20/2025 3:59:54 PM EST |
| 265.00 | 35.20 | 39.30 | 33.70 | 0.00 | 0.00% | 0 | 32 | 0.38 | 0.80 | 0.01 | -0.13 | 5/30/2025 | 6/20/2025 3:59:54 PM EST |
| 270.00 | 31.30 | 34.90 | 38.26 | 0.00 | 0.00% | 0 | 46 | 0.36 | 0.77 | 0.01 | -0.14 | 6/5/2025 | 6/20/2025 3:59:54 PM EST |
| 275.00 | 27.60 | 31.70 | 39.80 | 0.00 | 0.00% | 0 | 794 | 0.37 | 0.73 | 0.01 | -0.14 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 280.00 | 24.00 | 27.60 | 34.80 | 0.00 | 0.00% | 0 | 1,458 | 0.35 | 0.69 | 0.01 | -0.15 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
| 285.00 | 20.70 | 24.20 | 26.10 | 0.00 | 0.00% | 0 | 67 | 0.35 | 0.65 | 0.01 | -0.15 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 290.00 | 18.20 | 21.70 | 22.80 | 0.00 | 0.00% | 0 | 126 | 0.36 | 0.60 | 0.01 | -0.15 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 295.00 | 15.70 | 17.50 | 16.50 | -2.39 | -12.66% | 1 | 581 | 0.34 | 0.55 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 300.00 | 13.00 | 14.60 | 16.80 | 0.00 | 0.00% | 0 | 103 | 0.33 | 0.49 | 0.01 | -0.14 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 305.00 | 10.60 | 12.30 | 11.80 | -2.50 | -17.49% | 2 | 120 | 0.32 | 0.44 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 310.00 | 8.80 | 10.20 | 10.00 | -1.10 | -9.91% | 1 | 112 | 0.32 | 0.38 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 315.00 | 6.90 | 8.40 | 10.00 | 0.00 | 0.00% | 0 | 66 | 0.32 | 0.33 | 0.01 | -0.12 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 320.00 | 4.70 | 7.90 | 6.40 | -1.20 | -15.79% | 69 | 238 | 0.32 | 0.29 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 325.00 | 5.00 | 5.70 | 6.60 | -2.60 | -28.27% | 3 | 81 | 0.32 | 0.24 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 330.00 | 2.45 | 4.60 | 5.60 | 0.00 | 0.00% | 0 | 731 | 0.29 | 0.21 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 335.00 | 1.60 | 5.20 | 6.80 | 0.00 | 0.00% | 0 | 260 | 0.31 | 0.18 | 0.01 | -0.09 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 340.00 | 0.80 | 3.50 | 5.20 | 0.00 | 0.00% | 0 | 68 | 0.29 | 0.15 | 0.01 | -0.08 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 345.00 | 0.25 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 427 | 0.30 | 0.13 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 350.00 | 0.50 | 4.00 | 2.40 | 0.00 | 0.00% | 0 | 92 | 0.33 | 0.11 | 0.00 | -0.07 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 355.00 | 0.25 | 3.70 | 8.70 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.09 | 0.00 | -0.06 | 5/21/2025 | 6/20/2025 3:59:54 PM EST |
| 360.00 | 0.05 | 3.40 | 1.58 | 0.00 | 0.00% | 0 | 453 | 0.32 | 0.09 | 0.00 | -0.06 | 5/30/2025 | 6/20/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 3.20 | 1.81 | 0.00 | 0.00% | 0 | 140 | 0.44 | 0.06 | 0.00 | -0.04 | 5/29/2025 | 6/20/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 3.10 | 4.66 | 0.00 | 0.00% | 0 | 378 | 0.45 | 0.05 | 0.00 | -0.03 | 5/23/2025 | 6/20/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 2.90 | 1.50 | 0.00 | 0.00% | 0 | 355 | 0.46 | 0.04 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 2.80 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.03 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 385.00 | 0.00 | 2.70 | 2.34 | 0.00 | 0.00% | 0 | 33 | 0.49 | 0.03 | 0.00 | -0.02 | 5/22/2025 | 6/20/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 2.25 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.02 | 0.00 | -0.02 | 4/10/2025 | 6/20/2025 3:59:54 PM EST |
| 395.00 | 0.00 | 2.55 | 1.76 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 3:59:54 PM EST |
| 405.00 | 0.00 | 2.45 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 2.40 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 415.00 | 0.00 | 2.40 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 1.90 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 425.00 | 0.00 | 2.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 430.00 | 0.00 | 2.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 435.00 | 0.00 | 2.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 440.00 | 0.00 | 2.25 | 2.15 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 3:59:54 PM EST |
| 445.00 | 0.00 | 2.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 450.00 | 0.00 | 2.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 455.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 1.70 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 465.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 470.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 475.00 | 0.10 | 0.25 | 0.10 | -0.10 | -50.00% | 10 | 47 | 0.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.52 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:54 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 | 2.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.20 | 0.73 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.25 | 0.82 | 0.00 | 0.00% | 0 | 38 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.25 | 0.93 | 0.00 | 0.00% | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 27 | 1.07 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.35 | 1.15 | 0.00 | 0.00% | 0 | 28 | 0.99 | 0.00 | 0.00 | -0.01 | 4/2/2025 | 6/20/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 24 | 0.95 | 0.00 | 0.00 | -0.02 | 4/15/2025 | 6/20/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.40 | 2.61 | 0.00 | 0.00% | 0 | 91 | 0.91 | 0.00 | 0.00 | -0.02 | 4/14/2025 | 6/20/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.45 | 3.06 | 0.00 | 0.00% | 0 | 106 | 0.87 | 0.00 | 0.00 | -0.03 | 4/14/2025 | 6/20/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.50 | 7.40 | 0.00 | 0.00% | 0 | 27 | 0.84 | 0.00 | 0.00 | -0.03 | 4/4/2025 | 6/20/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 2.60 | 7.31 | 0.00 | 0.00% | 0 | 195 | 0.81 | -0.01 | 0.00 | -0.03 | 4/8/2025 | 6/20/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 2.65 | 0.81 | 0.00 | 0.00% | 0 | 307 | 0.77 | -0.01 | 0.00 | -0.04 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 2.70 | 0.70 | 0.00 | 0.00% | 0 | 167 | 0.74 | -0.01 | 0.00 | -0.04 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 2.80 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 210.00 | 0.05 | 2.90 | 0.80 | 0.00 | 0.00% | 0 | 70 | 0.59 | -0.03 | 0.00 | -0.06 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 3.00 | 1.14 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.03 | 0.00 | -0.06 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 220.00 | 0.80 | 3.20 | 3.48 | 0.00 | 0.00% | 0 | 124 | 0.54 | -0.04 | 0.00 | -0.07 | 5/28/2025 | 6/20/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 3.40 | 2.55 | 0.00 | 0.00% | 0 | 79 | 0.60 | -0.05 | 0.00 | -0.07 | 5/29/2025 | 6/20/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 3.60 | 2.00 | 0.00 | 0.00% | 0 | 162 | 0.57 | -0.06 | 0.00 | -0.08 | 6/4/2025 | 6/20/2025 3:59:54 PM EST |
| 235.00 | 0.85 | 3.80 | 1.91 | 0.00 | 0.00% | 0 | 38 | 0.46 | -0.08 | 0.00 | -0.09 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 240.00 | 0.50 | 4.10 | 2.10 | 0.00 | 0.00% | 0 | 178 | 0.42 | -0.10 | 0.00 | -0.11 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 245.00 | 0.55 | 4.50 | 3.54 | 0.00 | 0.00% | 0 | 66 | 0.40 | -0.12 | 0.00 | -0.11 | 6/4/2025 | 6/20/2025 3:59:54 PM EST |
| 250.00 | 2.05 | 5.20 | 2.67 | -0.93 | -25.84% | 1 | 66 | 0.43 | -0.13 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 255.00 | 1.55 | 5.80 | 3.10 | 0.00 | 0.00% | 0 | 184 | 0.39 | -0.15 | 0.00 | -0.12 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 260.00 | 3.50 | 4.80 | 3.70 | -0.20 | -5.13% | 1 | 389 | 0.38 | -0.18 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 265.00 | 4.40 | 5.70 | 5.70 | 0.00 | 0.00% | 0 | 24 | 0.37 | -0.20 | 0.01 | -0.13 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 270.00 | 5.50 | 6.80 | 6.58 | +1.58 | +31.60% | 5 | 67 | 0.37 | -0.23 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 275.00 | 6.90 | 8.00 | 7.83 | +1.84 | +30.72% | 24 | 42 | 0.36 | -0.27 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 280.00 | 8.50 | 9.30 | 9.00 | +1.40 | +18.43% | 7 | 69 | 0.36 | -0.31 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 285.00 | 10.00 | 11.00 | 10.80 | +0.90 | +9.10% | 4 | 54 | 0.35 | -0.35 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 290.00 | 10.50 | 12.90 | 12.50 | +0.80 | +6.84% | 3 | 314 | 0.33 | -0.40 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 295.00 | 13.20 | 15.10 | 14.70 | +1.00 | +7.30% | 2 | 43 | 0.33 | -0.45 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 300.00 | 15.00 | 17.70 | 17.70 | +2.45 | +16.07% | 14 | 102 | 0.32 | -0.51 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 305.00 | 18.50 | 20.50 | 19.85 | +1.05 | +5.59% | 5 | 35 | 0.32 | -0.56 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 310.00 | 21.30 | 24.70 | 17.25 | 0.00 | 0.00% | 0 | 32 | 0.33 | -0.62 | 0.01 | -0.13 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
| 315.00 | 24.60 | 27.90 | 20.30 | 0.00 | 0.00% | 0 | 30 | 0.32 | -0.67 | 0.01 | -0.12 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 320.00 | 28.00 | 31.50 | 24.30 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.71 | 0.01 | -0.11 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 325.00 | 31.80 | 35.20 | 25.60 | 0.00 | 0.00% | 0 | 39 | 0.31 | -0.76 | 0.01 | -0.11 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
| 330.00 | 35.20 | 39.30 | 38.27 | +15.47 | +67.86% | 4 | 9 | 0.30 | -0.79 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 335.00 | 39.90 | 43.70 | 25.60 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.82 | 0.01 | -0.09 | 5/15/2025 | 6/20/2025 3:59:54 PM EST |
| 340.00 | 43.90 | 48.00 | 28.60 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.85 | 0.01 | -0.08 | 5/15/2025 | 6/20/2025 3:59:54 PM EST |
| 345.00 | 48.50 | 52.60 | % | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.07 | 6/20/2025 3:59:54 PM EST | |||
| 350.00 | 53.20 | 57.20 | % | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.07 | 6/20/2025 3:59:54 PM EST | |||
| 355.00 | 58.00 | 62.10 | % | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 360.00 | 62.80 | 66.90 | % | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.06 | 6/20/2025 3:59:54 PM EST | |||
| 365.00 | 67.80 | 71.80 | % | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 370.00 | 72.50 | 76.80 | % | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 375.00 | 77.50 | 81.70 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 380.00 | 82.50 | 86.70 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 385.00 | 87.60 | 91.60 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 390.00 | 92.60 | 96.70 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 395.00 | 97.50 | 101.70 | 105.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:54 PM EST |
| 400.00 | 102.60 | 106.70 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 405.00 | 107.60 | 111.70 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 410.00 | 112.60 | 116.70 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 415.00 | 117.50 | 121.70 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 420.00 | 122.50 | 126.70 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 425.00 | 127.50 | 131.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 430.00 | 132.50 | 136.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 435.00 | 137.50 | 141.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 440.00 | 142.60 | 146.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 445.00 | 147.60 | 151.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 450.00 | 152.60 | 155.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 455.00 | 157.60 | 161.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 460.00 | 162.50 | 166.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 465.00 | 167.50 | 171.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 470.00 | 172.60 | 176.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 475.00 | 177.50 | 181.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 480.00 | 182.50 | 186.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |