Options Chain for CATERPILLAR INC COM (CAT) - $333.56 as of 9/6/2024 3:31:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 207.75 | 211.20 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 125.00 | 202.75 | 206.25 | 222.71 | 0.00 | 0.00% | 0 | 1 | 2.90 | 1.00 | 0.00 | -0.02 | 7/22/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 197.80 | 201.20 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 192.85 | 196.15 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 187.90 | 191.30 | 184.01 | 0.00 | 0.00% | 0 | 6 | 2.60 | 1.00 | 0.00 | -0.02 | 2/8/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 182.75 | 186.55 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 150.00 | 177.85 | 181.25 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 155.00 | 172.80 | 176.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 160.00 | 167.90 | 171.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 165.00 | 162.85 | 166.05 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 170.00 | 157.90 | 161.25 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 175.00 | 152.85 | 156.35 | 167.69 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 147.90 | 151.35 | 168.23 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 142.90 | 146.40 | 157.12 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 138.00 | 141.15 | 146.00 | 0.00 | 0.00% | 0 | 20 | 1.69 | 1.00 | 0.00 | -0.03 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 133.00 | 136.35 | 163.29 | 0.00 | 0.00% | 0 | 2 | 1.70 | 1.00 | 0.00 | -0.03 | 5/13/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 128.00 | 131.20 | 171.74 | 0.00 | 0.00% | 0 | 4 | 1.56 | 1.00 | 0.00 | -0.03 | 4/10/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 117.95 | 121.50 | 154.32 | 0.00 | 0.00% | 0 | 18 | 1.49 | 1.00 | 0.00 | -0.04 | 7/18/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 108.05 | 111.50 | 144.44 | 0.00 | 0.00% | 0 | 31 | 1.37 | 1.00 | 0.00 | -0.04 | 7/18/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 98.05 | 101.20 | 129.37 | 0.00 | 0.00% | 0 | 46 | 1.18 | 1.00 | 0.00 | -0.04 | 7/16/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 88.05 | 91.85 | 94.08 | 0.00 | 0.00% | 0 | 72 | 1.00 | 1.00 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 78.30 | 81.35 | 79.75 | -4.17 | -4.97% | 4 | 159 | 0.90 | 1.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 260.00 | 68.60 | 71.80 | 73.38 | 0.00 | 0.00% | 0 | 86 | 0.78 | 1.00 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 58.65 | 61.95 | 67.07 | 0.00 | 0.00% | 0 | 204 | 0.69 | 0.99 | 0.00 | -0.06 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 280.00 | 48.75 | 52.15 | 49.56 | -10.37 | -17.31% | 1 | 510 | 0.61 | 0.98 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 39.10 | 42.30 | 39.91 | -3.54 | -8.15% | 1 | 635 | 0.53 | 0.96 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 295.00 | 33.90 | 36.90 | 36.00 | -3.53 | -8.93% | 1 | 1 | 0.52 | 0.94 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 300.00 | 30.10 | 31.95 | 30.10 | -6.10 | -16.86% | 10 | 746 | 0.36 | 0.91 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 305.00 | 24.80 | 26.70 | 28.05 | -2.12 | -7.03% | 5 | 1 | 0.34 | 0.88 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 310.00 | 20.60 | 23.00 | 22.65 | -24.35 | -51.81% | 39 | 365 | 0.36 | 0.84 | 0.01 | -0.23 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 315.00 | 16.40 | 18.85 | 25.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.79 | 0.01 | -0.25 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 317.50 | 14.50 | 17.00 | % | 0 | 0 | 0.31 | 0.75 | 0.02 | -0.26 | 9/6/2024 3:59:58 PM EST | |||
| 320.00 | 12.60 | 14.55 | 13.39 | -3.89 | -22.52% | 11 | 1,363 | 0.32 | 0.72 | 0.02 | -0.27 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 322.50 | 10.80 | 12.35 | 24.55 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.67 | 0.02 | -0.27 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 325.00 | 10.25 | 10.55 | 10.55 | -2.80 | -20.98% | 16 | 14 | 0.30 | 0.62 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 327.50 | 8.70 | 9.05 | 8.75 | -2.50 | -22.23% | 10 | 1 | 0.29 | 0.57 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 330.00 | 7.30 | 7.65 | 7.45 | -2.45 | -24.75% | 48 | 4,701 | 0.29 | 0.51 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 332.50 | 6.10 | 6.40 | 6.51 | -2.39 | -26.86% | 8 | 25 | 0.29 | 0.46 | 0.02 | -0.27 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 335.00 | 5.00 | 5.30 | 5.00 | -1.90 | -27.54% | 22 | 75 | 0.28 | 0.40 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 337.50 | 2.25 | 4.45 | 7.72 | +1.32 | +20.63% | 2 | 27 | 0.25 | 0.35 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 340.00 | 2.92 | 3.50 | 3.22 | -1.63 | -33.61% | 61 | 2,213 | 0.28 | 0.30 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 342.50 | 2.32 | 2.85 | 2.56 | -1.44 | -36.00% | 17 | 159 | 0.28 | 0.25 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 345.00 | 1.80 | 2.24 | 2.21 | -0.87 | -28.25% | 30 | 281 | 0.28 | 0.21 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 347.50 | 1.52 | 1.74 | 2.70 | 0.00 | 0.00% | 0 | 343 | 0.27 | 0.18 | 0.01 | -0.17 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 350.00 | 1.00 | 1.34 | 1.30 | -0.76 | -36.90% | 89 | 2,321 | 0.27 | 0.14 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 352.50 | 0.88 | 1.05 | 1.05 | -0.39 | -27.09% | 83 | 238 | 0.27 | 0.12 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 355.00 | 0.58 | 0.84 | 0.76 | -0.35 | -31.54% | 39 | 379 | 0.28 | 0.10 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 357.50 | 0.45 | 0.68 | 0.58 | -0.40 | -40.82% | 2 | 69 | 0.27 | 0.08 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 360.00 | 0.39 | 0.50 | 0.45 | -0.28 | -38.36% | 90 | 2,925 | 0.28 | 0.06 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 365.00 | 0.25 | 0.52 | 0.28 | -0.13 | -31.71% | 54 | 664 | 0.29 | 0.04 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 370.00 | 0.06 | 0.28 | 0.14 | -0.14 | -50.00% | 43 | 2,889 | 0.28 | 0.02 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 375.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 478 | 0.34 | 0.01 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 380.00 | 0.05 | 0.50 | 0.07 | -0.18 | -72.00% | 30 | 1,166 | 0.36 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 385.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 390.00 | 0.01 | 0.28 | 0.01 | -0.04 | -80.00% | 10 | 957 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 400.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 2 | 1,795 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 410.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 444 | 0.42 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 420.00 | 0.00 | 0.80 | 0.03 | 0.00 | 0.00% | 0 | 447 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 430.00 | 0.00 | 0.71 | 0.01 | 0.00 | 0.00% | 3 | 570 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 61 | 0.48 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 450.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 435 | 0.51 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 460.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 1 | 45 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,427 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:58 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 318 | 0.61 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 490.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:58 PM EST |
| 500.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 509 | 1.01 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 520.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,205 | 0.78 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 560.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 39 | 2.10 | 0.00 | 0.00 | -0.02 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.69 | 0.03 | 0.00 | 0.00% | 0 | 32 | 2.42 | 0.00 | 0.00 | -0.02 | 7/23/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 34 | 2.28 | 0.00 | 0.00 | -0.02 | 7/23/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 24 | 1.91 | 0.00 | 0.00 | -0.02 | 6/11/2024 | 9/6/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.86 | 0.00 | 0.00 | -0.02 | 6/12/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 0.97 | 0.05 | 0.00 | 0.00% | 0 | 95 | 2.19 | 0.00 | 0.00 | -0.02 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 0.64 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.98 | 0.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 2 | 36 | 1.42 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.98 | 0.00 | 0.00 | -0.03 | 7/19/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 3 | 57 | 1.29 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 170.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 56 | 1.92 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 0.00 | 1.47 | 0.02 | 0.00 | 0.00% | 0 | 87 | 1.82 | 0.00 | 0.00 | -0.03 | 7/12/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.31 | 0.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 0.00 | 1.88 | 0.10 | 0.00 | 0.00% | 0 | 56 | 1.34 | 0.00 | 0.00 | -0.03 | 7/22/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.28 | 0.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 3 | 89 | 1.07 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 196 | 1.13 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 1,785 | 1.16 | 0.00 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 6 | 365 | 0.78 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 80 | 369 | 0.69 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 320 | 559 | 0.58 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 0.00 | 1.34 | 0.01 | 0.00 | 0.00% | 0 | 989 | 0.71 | 0.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 260.00 | 0.02 | 0.66 | 0.14 | -0.07 | -33.34% | 2 | 503 | 0.57 | 0.00 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 0.10 | 1.15 | 0.25 | +0.10 | +66.67% | 50 | 842 | 0.56 | -0.01 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 280.00 | 0.08 | 0.90 | 0.27 | +0.07 | +35.00% | 1 | 1,028 | 0.46 | -0.02 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 0.19 | 1.22 | 0.52 | +0.22 | +73.34% | 34 | 2,961 | 0.41 | -0.04 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 295.00 | 0.56 | 1.77 | 0.52 | -0.04 | -7.15% | 1 | 22 | 0.44 | -0.06 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 300.00 | 0.82 | 1.04 | 0.86 | +0.20 | +30.31% | 55 | 1,267 | 0.36 | -0.09 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 305.00 | 1.18 | 1.37 | 1.52 | +0.72 | +90.00% | 1 | 72 | 0.34 | -0.12 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 310.00 | 1.61 | 1.96 | 1.97 | +0.74 | +60.17% | 37 | 1,522 | 0.33 | -0.16 | 0.01 | -0.23 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 315.00 | 1.73 | 2.81 | 2.72 | +0.71 | +35.33% | 21 | 95 | 0.30 | -0.21 | 0.01 | -0.25 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 317.50 | 2.10 | 3.35 | 3.60 | +1.48 | +69.82% | 15 | 48 | 0.29 | -0.25 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 320.00 | 3.65 | 4.05 | 3.79 | +0.83 | +28.05% | 71 | 4,561 | 0.31 | -0.28 | 0.02 | -0.27 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 322.50 | 4.40 | 4.80 | 5.07 | +1.52 | +42.82% | 52 | 109 | 0.30 | -0.33 | 0.02 | -0.27 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 325.00 | 5.25 | 5.60 | 5.50 | +1.51 | +37.85% | 210 | 6,122 | 0.30 | -0.38 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 327.50 | 6.20 | 6.60 | 6.70 | +2.30 | +52.28% | 32 | 651 | 0.29 | -0.43 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 330.00 | 7.35 | 7.70 | 7.55 | +1.55 | +25.84% | 131 | 3,615 | 0.29 | -0.49 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 332.50 | 8.55 | 9.00 | 9.11 | +2.36 | +34.97% | 37 | 81 | 0.29 | -0.54 | 0.02 | -0.27 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 335.00 | 9.95 | 10.40 | 9.55 | +2.20 | +29.94% | 39 | 185 | 0.28 | -0.60 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 337.50 | 10.55 | 12.05 | 12.03 | +2.53 | +26.64% | 13 | 77 | 0.26 | -0.65 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 340.00 | 13.05 | 13.80 | 13.49 | +2.35 | +21.10% | 91 | 1,840 | 0.28 | -0.70 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 342.50 | 14.80 | 16.40 | 15.85 | +3.27 | +26.00% | 3 | 113 | 0.29 | -0.75 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 345.00 | 16.55 | 17.70 | 17.08 | +3.33 | +24.22% | 1 | 256 | 0.27 | -0.79 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 347.50 | 18.40 | 20.10 | 16.40 | 0.00 | 0.00% | 0 | 324 | 0.27 | -0.82 | 0.01 | -0.17 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 350.00 | 20.35 | 22.50 | 21.52 | +3.82 | +21.59% | 257 | 1,989 | 0.33 | -0.86 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 352.50 | 22.10 | 24.05 | 17.78 | -2.19 | -10.97% | 10 | 185 | 0.33 | -0.88 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 355.00 | 24.85 | 26.90 | 26.12 | +4.22 | +19.27% | 4 | 260 | 0.34 | -0.90 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 357.50 | 26.95 | 30.10 | 7.50 | 0.00 | 0.00% | 0 | 30 | 0.41 | -0.92 | 0.01 | -0.10 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 360.00 | 29.75 | 32.15 | 26.96 | 0.00 | 0.00% | 0 | 1,373 | 0.40 | -0.94 | 0.01 | -0.08 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 365.00 | 34.00 | 37.50 | 14.25 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.96 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 370.00 | 39.65 | 41.70 | 40.80 | +3.80 | +10.27% | 1 | 326 | 0.48 | -0.98 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 375.00 | 44.25 | 47.10 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 380.00 | 49.30 | 52.50 | 34.50 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 385.00 | 54.00 | 57.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 390.00 | 59.05 | 62.50 | 58.25 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:58 PM EST |
| 400.00 | 69.00 | 72.45 | 58.36 | 0.00 | 0.00% | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 410.00 | 79.05 | 82.50 | 57.63 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 420.00 | 89.00 | 92.50 | 66.83 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 3:59:58 PM EST |
| 430.00 | 99.25 | 102.50 | 83.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:58 PM EST |
| 440.00 | 109.10 | 112.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 450.00 | 119.05 | 122.50 | 102.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:58 PM EST |
| 460.00 | 129.10 | 132.45 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 470.00 | 139.70 | 142.20 | 141.65 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 480.00 | 149.05 | 152.45 | 151.67 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 490.00 | 159.25 | 162.45 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 500.00 | 169.00 | 172.45 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 520.00 | 189.20 | 192.45 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 540.00 | 209.05 | 212.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 560.00 | 229.00 | 232.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |