Options Chain for ARISTA NETWORKS INC COM (ANET) - $251.75 as of 5/1/2024 7:55:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 104.50 | 107.30 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:07 PM EST | |||
| 155.00 | 99.40 | 102.30 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:07 PM EST | |||
| 160.00 | 93.60 | 96.90 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:07 PM EST | |||
| 165.00 | 89.60 | 92.30 | 115.50 | 0.00 | 0.00% | 0 | 1 | 4.03 | 1.00 | 0.00 | -0.06 | 4/12/2024 | 5/1/2024 4:00:07 PM EST |
| 170.00 | 84.50 | 86.90 | 78.50 | 0.00 | 0.00% | 0 | 1 | 3.55 | 1.00 | 0.00 | -0.07 | 4/22/2024 | 5/1/2024 4:00:07 PM EST |
| 175.00 | 79.60 | 81.80 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.07 | 5/1/2024 4:00:07 PM EST | |||
| 180.00 | 74.50 | 76.90 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.07 | 5/1/2024 4:00:07 PM EST | |||
| 185.00 | 69.60 | 72.30 | 118.97 | 0.00 | 0.00% | 0 | 3 | 3.15 | 1.00 | 0.00 | -0.07 | 3/22/2024 | 5/1/2024 4:00:07 PM EST |
| 190.00 | 64.70 | 66.90 | 74.62 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | -0.07 | 4/15/2024 | 5/1/2024 4:00:07 PM EST |
| 192.50 | 61.10 | 64.30 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:07 PM EST | |||
| 195.00 | 59.20 | 61.90 | 77.92 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | -0.08 | 4/12/2024 | 5/1/2024 4:00:07 PM EST |
| 197.50 | 57.10 | 59.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:07 PM EST | |||
| 200.00 | 54.30 | 56.90 | 60.75 | 0.00 | 0.00% | 0 | 2 | 2.35 | 1.00 | 0.00 | -0.08 | 4/30/2024 | 5/1/2024 4:00:07 PM EST |
| 202.50 | 52.20 | 54.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:07 PM EST | |||
| 205.00 | 49.80 | 51.90 | 61.09 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.08 | 4/15/2024 | 5/1/2024 4:00:07 PM EST |
| 207.50 | 46.80 | 49.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:07 PM EST | |||
| 210.00 | 44.70 | 46.90 | 52.80 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | -0.08 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 212.50 | 41.90 | 44.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:07 PM EST | |||
| 215.00 | 39.30 | 42.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:07 PM EST | |||
| 217.50 | 36.80 | 39.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.09 | 5/1/2024 4:00:07 PM EST | |||
| 220.00 | 34.70 | 36.90 | 54.50 | 0.00 | 0.00% | 0 | 10 | 1.60 | 1.00 | 0.00 | -0.09 | 4/15/2024 | 5/1/2024 4:00:07 PM EST |
| 222.50 | 31.80 | 34.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.09 | 5/1/2024 4:00:07 PM EST | |||
| 225.00 | 29.50 | 31.90 | 31.53 | -8.89 | -22.00% | 2 | 3 | 1.42 | 1.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 227.50 | 26.10 | 29.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.10 | 5/1/2024 4:00:07 PM EST | |||
| 230.00 | 24.70 | 27.00 | 25.10 | -15.00 | -37.41% | 3 | 6 | 1.26 | 1.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 232.50 | 22.30 | 24.10 | 13.30 | 0.00 | 0.00% | 0 | 15 | 1.06 | 0.99 | 0.00 | -0.14 | 4/22/2024 | 5/1/2024 4:00:07 PM EST |
| 235.00 | 19.80 | 21.80 | 22.10 | 0.00 | 0.00% | 0 | 18 | 1.05 | 0.98 | 0.00 | -0.18 | 4/24/2024 | 5/1/2024 4:00:07 PM EST |
| 237.50 | 17.10 | 19.90 | 16.90 | -7.20 | -29.88% | 7 | 7 | 1.07 | 0.97 | 0.01 | -0.25 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 240.00 | 14.60 | 16.80 | 27.84 | 0.00 | 0.00% | 0 | 33 | 0.84 | 0.95 | 0.01 | -0.33 | 4/26/2024 | 5/1/2024 4:00:07 PM EST |
| 242.50 | 12.90 | 14.10 | 15.80 | -5.20 | -24.77% | 2 | 17 | 0.77 | 0.92 | 0.02 | -0.44 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 245.00 | 9.90 | 11.80 | 14.22 | -9.28 | -39.49% | 2 | 52 | 0.43 | 0.87 | 0.02 | -0.57 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 247.50 | 8.60 | 9.30 | 7.50 | -6.73 | -47.30% | 6 | 43 | 0.50 | 0.81 | 0.03 | -0.71 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 250.00 | 6.60 | 7.20 | 9.90 | -5.10 | -34.00% | 12 | 55 | 0.47 | 0.73 | 0.04 | -0.83 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 252.50 | 4.90 | 5.50 | 5.10 | -4.02 | -44.08% | 55 | 344 | 0.49 | 0.63 | 0.04 | -0.92 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 255.00 | 3.60 | 3.90 | 6.30 | -1.30 | -17.11% | 44 | 106 | 0.48 | 0.52 | 0.04 | -0.96 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 257.50 | 2.60 | 2.80 | 3.30 | -1.60 | -32.66% | 268 | 81 | 0.48 | 0.42 | 0.04 | -0.94 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 260.00 | 1.65 | 1.90 | 1.95 | -3.25 | -62.50% | 466 | 383 | 0.49 | 0.32 | 0.04 | -0.86 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 262.50 | 1.20 | 1.35 | 1.70 | -2.64 | -60.83% | 94 | 82 | 0.49 | 0.23 | 0.03 | -0.75 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 265.00 | 0.70 | 0.90 | 0.90 | -1.45 | -61.71% | 208 | 265 | 0.51 | 0.17 | 0.03 | -0.64 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 267.50 | 0.50 | 0.65 | 1.55 | -0.23 | -12.93% | 98 | 226 | 0.52 | 0.12 | 0.02 | -0.52 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 270.00 | 0.35 | 0.45 | 0.55 | -0.79 | -58.96% | 123 | 2,540 | 0.54 | 0.08 | 0.02 | -0.41 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 272.50 | 0.20 | 0.35 | 0.40 | -0.60 | -60.00% | 10 | 158 | 0.56 | 0.06 | 0.01 | -0.32 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 275.00 | 0.15 | 0.30 | 0.60 | -0.10 | -14.29% | 30 | 619 | 0.59 | 0.04 | 0.01 | -0.24 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 277.50 | 0.10 | 0.20 | 0.19 | -0.46 | -70.77% | 10 | 130 | 0.60 | 0.03 | 0.01 | -0.18 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 280.00 | 0.05 | 0.15 | 0.20 | -0.20 | -50.00% | 16 | 214 | 0.61 | 0.02 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 282.50 | 0.05 | 0.15 | 0.10 | -0.25 | -71.43% | 7 | 97 | 0.66 | 0.01 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 285.00 | 0.05 | 0.10 | 0.06 | -0.19 | -76.00% | 40 | 277 | 0.68 | 0.01 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 287.50 | 0.00 | 0.05 | 0.07 | -0.14 | -66.67% | 2 | 87 | 0.76 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 290.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 12 | 293 | 0.74 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 292.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.78 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:07 PM EST |
| 295.00 | 0.00 | 0.05 | 0.02 | -0.09 | -81.82% | 2 | 197 | 0.82 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 297.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 53 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:07 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 14 | 349 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 302.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 305.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,091 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:07 PM EST |
| 307.50 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 310.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 954 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 312.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 315.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 317.50 | 0.00 | 1.30 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 320.00 | 0.00 | 0.80 | 1.09 | +0.99 | +990.00% | 2 | 597 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 325.00 | 0.00 | 0.10 | 1.00 | +0.95 | +1,900.00% | 2 | 36 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 330.00 | 0.00 | 0.80 | 0.25 | +0.20 | +400.00% | 1 | 94 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 335.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:07 PM EST |
| 340.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.47 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:07 PM EST |
| 345.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:07 PM EST |
| 350.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 22 | 2.66 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:07 PM EST |
| 355.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 13 | 2.74 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 4:00:07 PM EST |
| 360.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.19 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:07 PM EST |
| 365.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 43 | 2.26 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 4:00:07 PM EST |
| 370.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 3.28 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 4:00:07 PM EST |
| 380.00 | 0.00 | 2.05 | 0.83 | 0.00 | 0.00% | 0 | 7 | 3.45 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 4:00:07 PM EST |
| 390.00 | 0.00 | 2.05 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 400.00 | 0.00 | 1.35 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 410.00 | 0.00 | 2.10 | 0.25 | 0.00 | 0.00% | 0 | 10 | 3.96 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:07 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 | 2.15 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | -0.06 | 5/1/2024 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | -0.06 | 5/1/2024 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | -0.06 | 5/1/2024 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | -0.06 | 5/1/2024 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | -0.07 | 5/1/2024 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.10 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | -0.07 | 5/1/2024 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.07 | 5/1/2024 4:00:07 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.91 | 0.00 | 0.00 | -0.07 | 4/15/2024 | 5/1/2024 4:00:07 PM EST |
| 190.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.71 | 0.00 | 0.00 | -0.07 | 4/22/2024 | 5/1/2024 4:00:07 PM EST |
| 192.50 | 0.00 | 1.30 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.08 | 5/1/2024 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 7 | 2.49 | 0.00 | 0.00 | -0.08 | 4/22/2024 | 5/1/2024 4:00:07 PM EST |
| 197.50 | 0.00 | 1.30 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.08 | 5/1/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.31 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 5/1/2024 4:00:07 PM EST |
| 202.50 | 0.00 | 1.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.08 | 5/1/2024 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.76 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 5/1/2024 4:00:07 PM EST |
| 207.50 | 0.00 | 1.30 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.08 | 5/1/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 19 | 1.82 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 5/1/2024 4:00:07 PM EST |
| 212.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 5/1/2024 4:00:07 PM EST |
| 215.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.76 | 0.00 | 0.00 | -0.08 | 4/30/2024 | 5/1/2024 4:00:07 PM EST |
| 217.50 | 0.00 | 1.30 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.09 | 5/1/2024 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.55 | 0.08 | -0.02 | -20.00% | 4 | 64 | 1.28 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 222.50 | 0.00 | 1.30 | 0.18 | 0.00 | 0.00% | 0 | 8 | 1.49 | 0.00 | 0.00 | -0.09 | 4/25/2024 | 5/1/2024 4:00:07 PM EST |
| 225.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 128 | 0.75 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 227.50 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 99 | 1.09 | 0.00 | 0.00 | -0.10 | 4/26/2024 | 5/1/2024 4:00:07 PM EST |
| 230.00 | 0.00 | 0.05 | 0.02 | -0.07 | -77.78% | 11 | 323 | 0.64 | 0.00 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 232.50 | 0.00 | 0.10 | 0.06 | -0.05 | -45.46% | 1 | 29 | 0.64 | -0.01 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 235.00 | 0.05 | 0.10 | 0.13 | -0.02 | -13.34% | 1 | 169 | 0.55 | -0.02 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 237.50 | 0.05 | 0.15 | 0.39 | +0.19 | +95.00% | 1 | 78 | 0.51 | -0.03 | 0.01 | -0.25 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 240.00 | 0.15 | 0.25 | 0.12 | -0.28 | -70.00% | 35 | 310 | 0.51 | -0.05 | 0.01 | -0.33 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 242.50 | 0.30 | 0.40 | 0.15 | -0.25 | -62.50% | 7 | 74 | 0.50 | -0.08 | 0.02 | -0.44 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 245.00 | 0.50 | 0.65 | 0.26 | -0.74 | -74.00% | 44 | 265 | 0.49 | -0.13 | 0.02 | -0.57 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 247.50 | 0.85 | 1.05 | 0.65 | -0.35 | -35.00% | 182 | 240 | 0.48 | -0.19 | 0.03 | -0.71 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 250.00 | 1.45 | 1.65 | 1.50 | -0.70 | -31.82% | 196 | 471 | 0.48 | -0.27 | 0.04 | -0.83 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 252.50 | 2.20 | 2.50 | 2.40 | -0.77 | -24.29% | 175 | 123 | 0.48 | -0.37 | 0.04 | -0.92 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 255.00 | 3.30 | 3.60 | 1.82 | -2.38 | -56.67% | 166 | 287 | 0.48 | -0.48 | 0.04 | -0.96 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 257.50 | 4.70 | 5.00 | 4.80 | +0.82 | +20.61% | 115 | 142 | 0.49 | -0.58 | 0.04 | -0.94 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 260.00 | 6.30 | 6.70 | 5.20 | +0.28 | +5.70% | 39 | 215 | 0.49 | -0.68 | 0.04 | -0.86 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 262.50 | 7.90 | 8.90 | 5.23 | -3.02 | -36.61% | 36 | 113 | 0.47 | -0.77 | 0.03 | -0.75 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 265.00 | 10.00 | 11.30 | 8.50 | -1.50 | -15.00% | 21 | 170 | 0.55 | -0.83 | 0.03 | -0.64 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 267.50 | 10.60 | 13.00 | 9.90 | -1.05 | -9.59% | 1 | 74 | 0.62 | -0.88 | 0.02 | -0.52 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 270.00 | 14.50 | 15.40 | 14.76 | +4.56 | +44.71% | 22 | 188 | 0.65 | -0.92 | 0.02 | -0.41 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 272.50 | 16.40 | 18.10 | 15.04 | +0.02 | +0.14% | 2 | 11 | 0.80 | -0.94 | 0.01 | -0.32 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 275.00 | 18.90 | 20.30 | 15.87 | +0.37 | +2.39% | 28 | 137 | 0.80 | -0.96 | 0.01 | -0.24 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 277.50 | 20.80 | 22.90 | 19.82 | +6.62 | +50.16% | 2 | 34 | 0.90 | -0.97 | 0.01 | -0.18 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 280.00 | 23.70 | 25.50 | 24.61 | +4.51 | +22.44% | 2 | 362 | 0.87 | -0.98 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 282.50 | 25.70 | 28.10 | 25.25 | +6.30 | +33.25% | 8 | 14 | 1.09 | -0.99 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 285.00 | 28.80 | 30.40 | 30.70 | +11.25 | +57.85% | 4 | 593 | 1.10 | -0.99 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 287.50 | 30.70 | 33.50 | 28.43 | 0.00 | 0.00% | 0 | 8 | 1.33 | -1.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 4:00:07 PM EST |
| 290.00 | 33.30 | 36.70 | 32.53 | +6.78 | +26.33% | 69 | 334 | 1.11 | -1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 292.50 | 35.90 | 38.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 295.00 | 38.20 | 40.80 | 36.50 | +3.50 | +10.61% | 13 | 3 | 1.47 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 297.50 | 40.60 | 42.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 300.00 | 43.00 | 45.80 | 40.10 | +6.20 | +18.29% | 48 | 11 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 302.50 | 45.70 | 48.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 305.00 | 48.20 | 50.60 | 49.20 | +8.60 | +21.19% | 8 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 307.50 | 50.30 | 52.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 310.00 | 53.20 | 55.60 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 4:00:07 PM EST |
| 312.50 | 55.50 | 58.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 315.00 | 58.20 | 60.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 317.50 | 60.70 | 63.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 320.00 | 62.90 | 66.00 | 33.48 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:07 PM EST |
| 325.00 | 68.00 | 70.90 | 37.46 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:07 PM EST |
| 330.00 | 72.80 | 75.30 | 63.92 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:07 PM EST |
| 335.00 | 78.20 | 80.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 340.00 | 83.20 | 86.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 345.00 | 88.80 | 91.20 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 350.00 | 92.80 | 96.30 | 83.65 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:07 PM EST |
| 355.00 | 97.80 | 101.30 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 360.00 | 103.40 | 105.50 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 365.00 | 108.40 | 111.20 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 370.00 | 112.90 | 115.40 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 380.00 | 123.20 | 125.50 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 390.00 | 133.20 | 135.70 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 400.00 | 143.80 | 146.40 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 410.00 | 153.20 | 155.60 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST |