Options Chain for CATERPILLAR INC COM (CAT) - $382.33 as of 11/20/2024 3:51:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 179.80 | 183.40 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 205.00 | 174.75 | 178.40 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 210.00 | 169.80 | 173.40 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 164.70 | 168.40 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 159.75 | 163.40 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 154.75 | 158.40 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 149.75 | 153.40 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 235.00 | 144.75 | 148.40 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 139.80 | 143.40 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 134.75 | 138.40 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 129.80 | 133.40 | 144.09 | 0.00 | 0.00% | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 255.00 | 124.80 | 128.40 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 119.80 | 123.40 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 114.85 | 118.40 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 109.85 | 113.40 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 104.80 | 108.40 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 99.80 | 103.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 94.90 | 98.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 89.80 | 93.45 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 295.00 | 84.95 | 88.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 79.80 | 83.45 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 74.80 | 78.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 70.25 | 73.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 315.00 | 65.25 | 68.45 | 79.10 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 320.00 | 60.25 | 63.45 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 325.00 | 55.25 | 58.45 | 67.10 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:56 PM EST |
| 327.50 | 52.75 | 55.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 330.00 | 50.25 | 53.45 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 332.50 | 47.75 | 50.95 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 335.00 | 45.30 | 48.45 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 337.50 | 42.80 | 46.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 340.00 | 40.30 | 43.50 | 45.05 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 342.50 | 38.10 | 40.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 345.00 | 35.30 | 38.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 347.50 | 32.95 | 35.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 350.00 | 30.40 | 33.15 | 31.24 | -3.26 | -9.45% | 3 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 352.50 | 27.80 | 31.05 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 355.00 | 25.35 | 28.55 | 43.02 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.02 | 10/17/2024 | 11/20/2024 3:59:56 PM EST |
| 357.50 | 23.35 | 25.85 | 26.90 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.98 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 360.00 | 19.95 | 23.15 | 22.77 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.97 | 0.01 | -0.15 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 362.50 | 17.60 | 20.95 | 55.70 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.96 | 0.01 | -0.18 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 365.00 | 15.05 | 18.65 | 17.11 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.92 | 0.01 | -0.42 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 367.50 | 13.20 | 15.90 | 20.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.90 | 0.01 | -0.53 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 370.00 | 11.40 | 13.15 | 10.92 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.88 | 0.02 | -0.61 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 372.50 | 8.60 | 10.50 | % | 0 | 0 | 0.24 | 0.84 | 0.02 | -0.64 | 11/20/2024 3:59:56 PM EST | |||
| 375.00 | 6.20 | 8.70 | 7.10 | -1.39 | -16.38% | 3 | 23 | 0.25 | 0.80 | 0.03 | -0.65 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 377.50 | 5.30 | 6.85 | 4.90 | -1.70 | -25.76% | 5 | 34 | 0.32 | 0.73 | 0.04 | -0.67 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 380.00 | 3.65 | 4.50 | 4.15 | -1.04 | -20.04% | 66 | 149 | 0.27 | 0.61 | 0.06 | -0.71 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 382.50 | 2.40 | 3.30 | 3.15 | -0.45 | -12.50% | 102 | 112 | 0.28 | 0.46 | 0.06 | -0.73 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 385.00 | 1.44 | 1.98 | 1.65 | -0.95 | -36.54% | 159 | 229 | 0.27 | 0.34 | 0.05 | -0.72 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 387.50 | 0.77 | 1.30 | 1.14 | -0.63 | -35.60% | 178 | 102 | 0.27 | 0.25 | 0.04 | -0.69 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 390.00 | 0.40 | 0.84 | 0.70 | -0.33 | -32.04% | 318 | 274 | 0.28 | 0.18 | 0.03 | -0.64 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 392.50 | 0.31 | 0.49 | 0.43 | -0.27 | -38.58% | 36 | 140 | 0.29 | 0.14 | 0.02 | -0.57 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 395.00 | 0.22 | 0.28 | 0.21 | -0.24 | -53.34% | 312 | 729 | 0.30 | 0.10 | 0.02 | -0.47 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 397.50 | 0.10 | 0.47 | 0.17 | -0.15 | -46.88% | 14 | 582 | 0.34 | 0.07 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 400.00 | 0.09 | 0.12 | 0.11 | -0.04 | -26.67% | 93 | 397 | 0.33 | 0.05 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 402.50 | 0.00 | 0.10 | 0.05 | -0.11 | -68.75% | 31 | 111 | 0.66 | 0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 405.00 | 0.00 | 1.09 | 0.07 | -0.05 | -41.67% | 14 | 163 | 0.49 | 0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 407.50 | 0.00 | 1.30 | 0.05 | +0.02 | +66.67% | 6 | 95 | 0.43 | 0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 410.00 | 0.02 | 0.04 | 0.02 | -0.07 | -77.78% | 6 | 111 | 0.39 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 412.50 | 0.00 | 0.03 | 0.02 | -0.13 | -86.67% | 8 | 75 | 0.42 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 415.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 5 | 265 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 417.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 120 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 385 | 0.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 422.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 48 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 425.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 86 | 1.06 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 427.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 430.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 432.50 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 435.00 | 0.00 | 1.27 | 0.66 | 0.00 | 0.00% | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 437.50 | 0.00 | 1.27 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 440.00 | 0.00 | 1.27 | 0.62 | 0.00 | 0.00% | 0 | 23 | 1.30 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 442.50 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 445.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 447.50 | 0.00 | 1.27 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 450.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 452.50 | 0.00 | 1.27 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 455.00 | 0.00 | 1.27 | 1.66 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:56 PM EST |
| 457.50 | 0.00 | 1.27 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 460.00 | 0.00 | 2.12 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 462.50 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 465.00 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 467.50 | 0.00 | 1.20 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 470.00 | 0.00 | 1.16 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 472.50 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 475.00 | 0.00 | 1.04 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 480.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.88 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 485.00 | 0.00 | 0.93 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 490.00 | 0.00 | 0.02 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.59 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.29 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.61 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.29 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.62 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 235.00 | 0.00 | 0.62 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.63 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.31 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.28 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.65 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.67 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.69 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.29 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.32 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.53 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.27 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.32 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:56 PM EST |
| 295.00 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.27 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 310.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 315.00 | 0.00 | 1.27 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 320.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 325.00 | 0.00 | 0.76 | 0.07 | -0.05 | -41.67% | 10 | 30 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 327.50 | 0.00 | 1.27 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 330.00 | 0.01 | 1.73 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 332.50 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 335.00 | 0.00 | 1.97 | 0.34 | 0.00 | 0.00% | 0 | 40 | 1.28 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 337.50 | 0.00 | 1.28 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 340.00 | 0.00 | 1.28 | 0.57 | 0.00 | 0.00% | 0 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 342.50 | 0.00 | 1.28 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 345.00 | 0.00 | 2.00 | 0.08 | 0.00 | 0.00% | 0 | 56 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 347.50 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 143 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 352.50 | 0.00 | 1.32 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 355.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 68 | 0.62 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 357.50 | 0.01 | 0.72 | 0.18 | 0.00 | 0.00% | 0 | 37 | 0.51 | -0.02 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 360.00 | 0.10 | 0.19 | 0.14 | -0.10 | -41.67% | 13 | 69 | 0.43 | -0.03 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 362.50 | 0.03 | 0.65 | 0.22 | 0.00 | 0.00% | 0 | 244 | 0.44 | -0.04 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 365.00 | 0.11 | 0.29 | 0.21 | -0.02 | -8.70% | 16 | 240 | 0.36 | -0.08 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 367.50 | 0.20 | 0.96 | 0.21 | -0.24 | -53.34% | 5 | 59 | 0.40 | -0.10 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 370.00 | 0.26 | 0.43 | 0.43 | -0.12 | -21.82% | 38 | 272 | 0.31 | -0.12 | 0.02 | -0.61 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 372.50 | 0.29 | 0.75 | 0.59 | -0.41 | -41.00% | 26 | 63 | 0.31 | -0.16 | 0.02 | -0.64 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 375.00 | 0.87 | 1.56 | 1.06 | -0.33 | -23.75% | 123 | 263 | 0.33 | -0.20 | 0.03 | -0.65 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 377.50 | 0.36 | 2.07 | 1.60 | -0.25 | -13.52% | 146 | 105 | 0.31 | -0.27 | 0.04 | -0.67 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 380.00 | 1.89 | 3.20 | 2.50 | -0.37 | -12.90% | 82 | 206 | 0.27 | -0.39 | 0.06 | -0.71 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 382.50 | 2.51 | 3.90 | 3.75 | +0.10 | +2.74% | 64 | 347 | 0.25 | -0.54 | 0.06 | -0.73 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 385.00 | 3.85 | 6.45 | 5.07 | -0.43 | -7.82% | 68 | 574 | 0.24 | -0.66 | 0.05 | -0.72 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 387.50 | 5.90 | 8.15 | 9.20 | +2.33 | +33.92% | 25 | 555 | 0.30 | -0.75 | 0.04 | -0.69 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 390.00 | 8.65 | 10.25 | 9.20 | +0.31 | +3.49% | 29 | 119 | 0.35 | -0.82 | 0.03 | -0.64 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 392.50 | 10.20 | 12.55 | 10.93 | +0.34 | +3.22% | 4 | 40 | 0.47 | -0.86 | 0.02 | -0.57 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 395.00 | 12.55 | 15.00 | 14.15 | +0.91 | +6.88% | 15 | 259 | 0.45 | -0.90 | 0.02 | -0.47 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 397.50 | 14.60 | 17.65 | 15.57 | 0.00 | 0.00% | 0 | 35 | 0.63 | -0.93 | 0.01 | -0.34 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 400.00 | 17.70 | 19.45 | 17.72 | -2.28 | -11.40% | 1 | 87 | 0.64 | -0.95 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 402.50 | 19.55 | 22.30 | 13.85 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.99 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 405.00 | 22.40 | 25.15 | 23.35 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.99 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 407.50 | 24.40 | 27.35 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 410.00 | 27.35 | 29.35 | 26.50 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 412.50 | 29.25 | 32.45 | 18.14 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 415.00 | 31.90 | 34.95 | 29.60 | 0.00 | 0.00% | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 417.50 | 34.25 | 37.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 420.00 | 37.10 | 39.70 | 27.13 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 422.50 | 39.25 | 42.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 425.00 | 41.85 | 44.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 427.50 | 44.40 | 47.35 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 430.00 | 46.75 | 49.85 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 432.50 | 49.50 | 52.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 435.00 | 51.90 | 54.90 | 46.20 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 437.50 | 54.35 | 57.45 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 440.00 | 56.90 | 59.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 442.50 | 59.25 | 62.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 445.00 | 61.80 | 64.95 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 447.50 | 64.35 | 67.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 450.00 | 67.05 | 69.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 452.50 | 69.30 | 72.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 455.00 | 71.75 | 74.90 | 45.65 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 457.50 | 74.45 | 77.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 460.00 | 76.80 | 79.95 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 462.50 | 79.25 | 82.45 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 465.00 | 81.75 | 84.95 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 467.50 | 84.25 | 87.35 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 470.00 | 86.95 | 89.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 472.50 | 89.25 | 92.85 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 475.00 | 91.75 | 95.35 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 480.00 | 96.75 | 100.35 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 485.00 | 101.75 | 105.35 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 490.00 | 107.00 | 110.35 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |