Options Chain for ARISTA NETWORKS INC COM (ANET) - $264.70 as of 4/26/2024 8:53:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 112.50 | 115.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 155.00 | 108.20 | 111.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 160.00 | 102.70 | 106.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 165.00 | 98.30 | 101.60 | 115.50 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:38 PM EST |
| 170.00 | 92.80 | 96.60 | 78.50 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:38 PM EST |
| 175.00 | 88.00 | 91.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 180.00 | 82.90 | 86.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 185.00 | 77.70 | 81.60 | 118.97 | 0.00 | 0.00% | 0 | 3 | 1.61 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 4/26/2024 3:59:38 PM EST |
| 190.00 | 72.90 | 76.70 | 74.62 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 3:59:38 PM EST |
| 192.50 | 70.40 | 73.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 195.00 | 68.10 | 71.60 | 77.92 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:38 PM EST |
| 197.50 | 65.40 | 68.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 200.00 | 63.20 | 66.30 | 59.19 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:38 PM EST |
| 202.50 | 60.40 | 63.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 205.00 | 57.70 | 61.40 | 61.09 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 3:59:38 PM EST |
| 207.50 | 55.20 | 59.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:38 PM EST | |||
| 210.00 | 53.00 | 56.50 | 91.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.03 | 3/25/2024 | 4/26/2024 3:59:38 PM EST |
| 212.50 | 50.80 | 54.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:38 PM EST | |||
| 215.00 | 47.60 | 51.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:38 PM EST | |||
| 217.50 | 45.50 | 49.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:38 PM EST | |||
| 220.00 | 43.20 | 47.20 | 54.50 | 0.00 | 0.00% | 0 | 10 | 1.08 | 1.00 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 3:59:38 PM EST |
| 222.50 | 40.50 | 44.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:38 PM EST | |||
| 225.00 | 37.60 | 42.00 | 40.42 | 0.00 | 0.00% | 0 | 3 | 0.83 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 227.50 | 35.20 | 38.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:38 PM EST | |||
| 230.00 | 32.60 | 36.00 | 40.10 | +21.90 | +120.33% | 1 | 5 | 0.79 | 0.99 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 232.50 | 30.50 | 34.40 | 13.30 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.99 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:59:38 PM EST |
| 235.00 | 28.20 | 31.80 | 22.10 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.98 | 0.00 | -0.08 | 4/24/2024 | 4/26/2024 3:59:38 PM EST |
| 237.50 | 26.60 | 30.00 | 24.10 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.97 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 240.00 | 23.80 | 27.10 | 27.84 | +0.74 | +2.74% | 20 | 14 | 0.30 | 0.96 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 242.50 | 21.70 | 25.20 | 16.80 | 0.00 | 0.00% | 0 | 17 | 0.46 | 0.94 | 0.01 | -0.16 | 4/24/2024 | 4/26/2024 3:59:38 PM EST |
| 245.00 | 19.50 | 21.20 | 23.50 | 0.00 | 0.00% | 0 | 52 | 0.43 | 0.91 | 0.01 | -0.20 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 247.50 | 17.40 | 18.90 | 21.20 | +2.60 | +13.98% | 1 | 40 | 0.42 | 0.88 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 250.00 | 14.00 | 16.50 | 16.86 | -2.59 | -13.32% | 45 | 57 | 0.43 | 0.84 | 0.02 | -0.29 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 252.50 | 12.40 | 14.90 | 14.40 | -0.67 | -4.45% | 48 | 380 | 0.42 | 0.80 | 0.02 | -0.33 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 255.00 | 11.00 | 13.40 | 12.56 | -0.14 | -1.11% | 10 | 106 | 0.37 | 0.75 | 0.02 | -0.37 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 257.50 | 10.10 | 10.70 | 11.28 | -1.43 | -11.26% | 13 | 76 | 0.42 | 0.69 | 0.02 | -0.41 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 260.00 | 8.60 | 9.00 | 9.50 | -0.40 | -4.04% | 80 | 108 | 0.42 | 0.63 | 0.02 | -0.43 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 262.50 | 7.20 | 7.50 | 7.30 | -1.60 | -17.98% | 30 | 82 | 0.42 | 0.57 | 0.03 | -0.45 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 265.00 | 5.90 | 6.20 | 5.92 | -1.58 | -21.07% | 96 | 214 | 0.42 | 0.50 | 0.03 | -0.45 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 267.50 | 4.80 | 5.00 | 6.10 | -0.20 | -3.18% | 67 | 142 | 0.42 | 0.44 | 0.03 | -0.45 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 270.00 | 3.80 | 4.10 | 4.15 | -1.34 | -24.41% | 639 | 2,298 | 0.42 | 0.37 | 0.02 | -0.43 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 272.50 | 3.00 | 3.20 | 3.33 | -1.22 | -26.82% | 11 | 125 | 0.42 | 0.32 | 0.02 | -0.40 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 275.00 | 2.35 | 2.65 | 2.61 | -1.89 | -42.00% | 86 | 604 | 0.42 | 0.26 | 0.02 | -0.37 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 277.50 | 1.80 | 1.95 | 1.95 | -2.19 | -52.90% | 78 | 75 | 0.42 | 0.21 | 0.02 | -0.33 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 280.00 | 1.35 | 1.50 | 1.57 | -1.08 | -40.76% | 69 | 155 | 0.42 | 0.17 | 0.02 | -0.29 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 282.50 | 1.00 | 1.25 | 1.45 | -1.45 | -50.00% | 40 | 32 | 0.42 | 0.14 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 285.00 | 0.80 | 1.00 | 0.83 | -0.95 | -53.38% | 65 | 146 | 0.43 | 0.11 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 287.50 | 0.55 | 0.75 | 0.55 | -1.38 | -71.51% | 91 | 21 | 0.43 | 0.08 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 290.00 | 0.40 | 0.55 | 0.51 | -0.74 | -59.20% | 85 | 247 | 0.43 | 0.06 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 292.50 | 0.30 | 0.50 | 0.85 | -0.30 | -26.09% | 3 | 31 | 0.44 | 0.05 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 295.00 | 0.20 | 0.35 | 0.28 | -0.87 | -75.66% | 23 | 190 | 0.44 | 0.03 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 297.50 | 0.15 | 0.30 | 0.35 | -0.57 | -61.96% | 4 | 46 | 0.45 | 0.02 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 300.00 | 0.15 | 0.25 | 0.20 | -0.57 | -74.03% | 53 | 303 | 0.47 | 0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 302.50 | 0.10 | 0.20 | 0.11 | -0.52 | -82.54% | 3 | 46 | 0.46 | 0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 305.00 | 0.10 | 0.15 | 0.10 | -0.39 | -79.60% | 28 | 1,078 | 0.49 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 307.50 | 0.05 | 0.15 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 310.00 | 0.05 | 0.10 | 0.12 | -0.18 | -60.00% | 17 | 956 | 0.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 312.50 | 0.05 | 0.10 | 0.10 | -0.17 | -62.97% | 17 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 315.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 5 | 79 | 0.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 317.50 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 320.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 3 | 597 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 325.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 330.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 63 | 108 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 335.00 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:38 PM EST |
| 340.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:38 PM EST |
| 345.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:38 PM EST |
| 350.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:38 PM EST |
| 355.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:38 PM EST |
| 360.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.85 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:38 PM EST |
| 365.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.89 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:38 PM EST |
| 370.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.92 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:38 PM EST |
| 380.00 | 0.00 | 0.05 | 0.83 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:38 PM EST |
| 390.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 400.00 | 0.00 | 0.45 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 410.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.45 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 155.00 | 0.00 | 0.45 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 160.00 | 0.00 | 0.45 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 165.00 | 0.00 | 0.45 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 170.00 | 0.00 | 0.45 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 175.00 | 0.00 | 0.45 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 180.00 | 0.00 | 0.45 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 185.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 3:59:38 PM EST |
| 190.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:38 PM EST |
| 192.50 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:38 PM EST |
| 197.50 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:38 PM EST |
| 202.50 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 205.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:38 PM EST |
| 207.50 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:38 PM EST | |||
| 210.00 | 0.00 | 0.50 | 0.30 | +0.15 | +100.00% | 1 | 19 | 0.96 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 212.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 215.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.95 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 217.50 | 0.00 | 0.60 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:38 PM EST | |||
| 220.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.65 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 222.50 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 225.00 | 0.00 | 0.80 | 0.05 | -0.13 | -72.23% | 12 | 129 | 0.54 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 227.50 | 0.05 | 0.15 | 0.06 | -0.13 | -68.43% | 36 | 64 | 0.51 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 230.00 | 0.05 | 0.15 | 0.07 | -0.18 | -72.00% | 42 | 322 | 0.47 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 232.50 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 1 | 17 | 0.47 | -0.01 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 235.00 | 0.15 | 0.20 | 0.18 | -0.17 | -48.58% | 16 | 172 | 0.45 | -0.02 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 237.50 | 0.20 | 0.35 | 0.25 | -0.35 | -58.34% | 11 | 52 | 0.46 | -0.03 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 240.00 | 0.30 | 0.50 | 0.32 | -0.56 | -63.64% | 110 | 280 | 0.44 | -0.04 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 242.50 | 0.45 | 0.60 | 0.45 | -0.67 | -59.83% | 8 | 38 | 0.43 | -0.06 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 245.00 | 0.65 | 0.85 | 0.65 | -0.41 | -38.68% | 80 | 143 | 0.43 | -0.09 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 247.50 | 0.90 | 1.05 | 0.85 | -1.05 | -55.27% | 11 | 90 | 0.43 | -0.12 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 250.00 | 1.25 | 1.40 | 1.35 | -0.65 | -32.50% | 192 | 236 | 0.42 | -0.16 | 0.02 | -0.29 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 252.50 | 1.70 | 1.85 | 1.70 | -1.30 | -43.34% | 12 | 102 | 0.42 | -0.20 | 0.02 | -0.33 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 255.00 | 2.25 | 2.50 | 2.17 | -0.53 | -19.63% | 12 | 277 | 0.42 | -0.25 | 0.02 | -0.37 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 257.50 | 3.00 | 3.20 | 2.89 | -0.71 | -19.73% | 24 | 100 | 0.42 | -0.31 | 0.02 | -0.41 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 260.00 | 3.80 | 4.10 | 3.90 | -1.90 | -32.76% | 40 | 158 | 0.42 | -0.37 | 0.02 | -0.43 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 262.50 | 4.90 | 5.20 | 5.00 | -0.40 | -7.41% | 43 | 54 | 0.42 | -0.43 | 0.03 | -0.45 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 265.00 | 6.10 | 6.40 | 6.28 | -1.42 | -18.45% | 57 | 167 | 0.42 | -0.50 | 0.03 | -0.45 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 267.50 | 7.40 | 7.70 | 7.50 | +0.20 | +2.74% | 20 | 19 | 0.42 | -0.56 | 0.03 | -0.45 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 270.00 | 8.90 | 9.40 | 8.92 | +0.47 | +5.57% | 84 | 153 | 0.42 | -0.63 | 0.02 | -0.43 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 272.50 | 10.50 | 11.10 | 9.10 | -5.70 | -38.52% | 4 | 16 | 0.42 | -0.68 | 0.02 | -0.40 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 275.00 | 11.10 | 13.90 | 11.94 | +0.49 | +4.28% | 9 | 141 | 0.47 | -0.74 | 0.02 | -0.37 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 277.50 | 13.10 | 16.50 | 14.81 | -8.49 | -36.44% | 34 | 20 | 0.44 | -0.79 | 0.02 | -0.33 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 280.00 | 16.30 | 17.50 | 16.91 | +1.26 | +8.06% | 20 | 375 | 0.45 | -0.83 | 0.02 | -0.29 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 282.50 | 17.10 | 20.50 | 17.70 | -10.31 | -36.81% | 12 | 16 | 0.43 | -0.86 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 285.00 | 19.70 | 22.50 | 19.21 | -0.89 | -4.43% | 5 | 593 | 0.52 | -0.89 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 287.50 | 22.90 | 24.90 | 37.10 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.92 | 0.01 | -0.17 | 4/23/2024 | 4/26/2024 3:59:38 PM EST |
| 290.00 | 25.30 | 28.30 | 22.20 | -4.70 | -17.48% | 4 | 349 | 0.41 | -0.94 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:38 PM EST |
| 292.50 | 26.50 | 30.30 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.11 | 4/26/2024 3:59:38 PM EST | |||
| 295.00 | 29.00 | 32.60 | 33.00 | 0.00 | 0.00% | 0 | 73 | 0.59 | -0.97 | 0.00 | -0.09 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 297.50 | 31.20 | 35.10 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.06 | 4/26/2024 3:59:38 PM EST | |||
| 300.00 | 33.60 | 37.40 | 33.90 | 0.00 | 0.00% | 0 | 15 | 0.66 | -0.98 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:38 PM EST |
| 302.50 | 35.90 | 39.50 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.04 | 4/26/2024 3:59:38 PM EST | |||
| 305.00 | 38.90 | 42.30 | 40.60 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.99 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 3:59:38 PM EST |
| 307.50 | 41.20 | 44.70 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:38 PM EST | |||
| 310.00 | 43.60 | 47.30 | 20.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:38 PM EST |
| 312.50 | 46.30 | 49.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:38 PM EST | |||
| 315.00 | 48.90 | 52.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:38 PM EST | |||
| 317.50 | 51.40 | 54.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 320.00 | 53.90 | 57.00 | 33.48 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:38 PM EST |
| 325.00 | 58.50 | 62.50 | 37.46 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:38 PM EST |
| 330.00 | 63.70 | 67.50 | 63.92 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:38 PM EST |
| 335.00 | 68.50 | 72.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 340.00 | 73.40 | 77.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 345.00 | 78.60 | 82.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 350.00 | 83.80 | 87.40 | 83.65 | % | 1 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:38 PM EST | |
| 355.00 | 88.80 | 92.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 360.00 | 93.60 | 97.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 365.00 | 98.10 | 102.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 370.00 | 103.60 | 107.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 380.00 | 114.00 | 117.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 390.00 | 124.10 | 127.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 400.00 | 133.90 | 137.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST | |||
| 410.00 | 143.90 | 147.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:38 PM EST |