Options Chain for CATERPILLAR INC COM (CAT) - $363.52 as of 4/25/2024 3:34:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 166.80 | 170.15 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | -0.06 | 4/25/2024 3:59:55 PM EST | |||
| 175.00 | 161.90 | 165.10 | % | 0 | 0 | 7.29 | 1.00 | 0.00 | -0.06 | 4/25/2024 3:59:55 PM EST | |||
| 180.00 | 156.70 | 160.05 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | -0.07 | 4/25/2024 3:59:55 PM EST | |||
| 185.00 | 151.90 | 155.15 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | -0.07 | 4/25/2024 3:59:55 PM EST | |||
| 190.00 | 146.70 | 150.15 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | -0.07 | 4/25/2024 3:59:55 PM EST | |||
| 195.00 | 141.40 | 145.05 | 139.80 | % | 1 | 0 | 6.50 | 1.00 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 3:59:55 PM EST | |
| 200.00 | 137.00 | 140.05 | 157.00 | 0.00 | 0.00% | 0 | 0 | 6.24 | 1.00 | 0.00 | -0.07 | 4/18/2024 | 4/25/2024 3:59:55 PM EST |
| 205.00 | 132.00 | 135.05 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | -0.08 | 4/25/2024 3:59:55 PM EST | |||
| 210.00 | 127.00 | 130.15 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | -0.08 | 4/25/2024 3:59:55 PM EST | |||
| 215.00 | 121.60 | 125.10 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | -0.08 | 4/25/2024 3:59:55 PM EST | |||
| 220.00 | 117.00 | 119.80 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | -0.08 | 4/25/2024 3:59:55 PM EST | |||
| 225.00 | 112.00 | 115.10 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | -0.08 | 4/25/2024 3:59:55 PM EST | |||
| 230.00 | 107.00 | 110.10 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | -0.08 | 4/25/2024 3:59:55 PM EST | |||
| 235.00 | 101.60 | 105.10 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | -0.09 | 4/25/2024 3:59:55 PM EST | |||
| 240.00 | 96.60 | 100.10 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | -0.09 | 4/25/2024 3:59:55 PM EST | |||
| 245.00 | 92.05 | 95.10 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.09 | 4/25/2024 3:59:55 PM EST | |||
| 250.00 | 86.70 | 90.25 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | -0.09 | 4/25/2024 3:59:55 PM EST | |||
| 255.00 | 81.60 | 85.05 | 102.50 | 0.00 | 0.00% | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.09 | 4/18/2024 | 4/25/2024 3:59:55 PM EST |
| 260.00 | 76.70 | 80.25 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | -0.10 | 4/25/2024 3:59:55 PM EST | |||
| 265.00 | 71.90 | 75.10 | 90.61 | 0.00 | 0.00% | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.10 | 4/17/2024 | 4/25/2024 3:59:55 PM EST |
| 270.00 | 67.10 | 70.10 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.10 | 4/25/2024 3:59:55 PM EST | |||
| 275.00 | 61.90 | 65.10 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.10 | 4/25/2024 3:59:55 PM EST | |||
| 280.00 | 57.10 | 60.10 | 76.29 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.10 | 4/18/2024 | 4/25/2024 3:59:55 PM EST |
| 285.00 | 52.00 | 55.10 | 62.05 | 0.00 | 0.00% | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.10 | 3/15/2024 | 4/25/2024 3:59:55 PM EST |
| 290.00 | 46.95 | 50.10 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.11 | 4/25/2024 3:59:55 PM EST | |||
| 292.50 | 44.40 | 47.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.11 | 4/25/2024 3:59:55 PM EST | |||
| 295.00 | 42.20 | 45.15 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.11 | 4/25/2024 3:59:55 PM EST | |||
| 297.50 | 39.70 | 42.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.11 | 4/25/2024 3:59:55 PM EST | |||
| 300.00 | 37.00 | 40.15 | 57.46 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | -0.11 | 4/19/2024 | 4/25/2024 3:59:55 PM EST |
| 302.50 | 34.60 | 37.65 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.11 | 4/25/2024 3:59:55 PM EST | |||
| 305.00 | 32.20 | 35.15 | 36.48 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.11 | 3/12/2024 | 4/25/2024 3:59:55 PM EST |
| 307.50 | 29.50 | 32.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.11 | 4/25/2024 3:59:55 PM EST | |||
| 310.00 | 27.00 | 30.15 | 50.36 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.12 | 4/18/2024 | 4/25/2024 3:59:55 PM EST |
| 312.50 | 24.50 | 27.65 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.12 | 4/25/2024 3:59:55 PM EST | |||
| 315.00 | 22.00 | 25.20 | 41.50 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | -0.14 | 4/19/2024 | 4/25/2024 3:59:55 PM EST |
| 317.50 | 20.05 | 22.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.17 | 4/25/2024 3:59:55 PM EST | |||
| 320.00 | 17.10 | 20.30 | 15.70 | -21.10 | -57.34% | 1 | 6 | 1.19 | 0.99 | 0.00 | -0.24 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 322.50 | 14.70 | 17.70 | 39.18 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.98 | 0.01 | -0.36 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 325.00 | 12.45 | 15.30 | 40.23 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.95 | 0.01 | -0.54 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
| 327.50 | 9.90 | 12.80 | 13.86 | % | 32 | 0 | 0.75 | 0.91 | 0.02 | -0.79 | 4/25/2024 | 4/25/2024 3:59:55 PM EST | |
| 330.00 | 7.85 | 10.55 | 10.80 | -21.90 | -66.98% | 2 | 9 | 0.81 | 0.85 | 0.03 | -1.06 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 332.50 | 6.30 | 7.25 | 8.68 | % | 157 | 0 | 0.40 | 0.78 | 0.04 | -1.32 | 4/25/2024 | 4/25/2024 3:59:55 PM EST | |
| 335.00 | 4.55 | 5.10 | 5.50 | -24.23 | -81.50% | 137 | 16 | 0.40 | 0.68 | 0.05 | -1.49 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 337.50 | 3.10 | 3.55 | 3.35 | -24.57 | -88.01% | 283 | 2 | 0.40 | 0.55 | 0.05 | -1.53 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 340.00 | 2.00 | 2.49 | 2.12 | -19.28 | -90.10% | 629 | 53 | 0.41 | 0.42 | 0.05 | -1.44 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 342.50 | 1.25 | 1.34 | 1.31 | -18.14 | -93.27% | 321 | 7 | 0.40 | 0.29 | 0.05 | -1.21 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 345.00 | 0.64 | 0.84 | 0.75 | -18.78 | -96.16% | 831 | 32 | 0.41 | 0.18 | 0.04 | -0.94 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 347.50 | 0.34 | 0.53 | 0.39 | -13.91 | -97.28% | 221 | 5 | 0.42 | 0.11 | 0.03 | -0.70 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 350.00 | 0.10 | 0.26 | 0.23 | -17.77 | -98.73% | 440 | 94 | 0.44 | 0.07 | 0.02 | -0.48 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 352.50 | 0.11 | 0.19 | 0.14 | -15.51 | -99.11% | 338 | 111 | 0.45 | 0.04 | 0.01 | -0.31 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 355.00 | 0.01 | 0.20 | 0.10 | -14.35 | -99.31% | 140 | 125 | 0.45 | 0.02 | 0.01 | -0.20 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 357.50 | 0.05 | 0.18 | 0.11 | -12.79 | -99.15% | 173 | 94 | 0.55 | 0.01 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 360.00 | 0.00 | 0.20 | 0.05 | -10.72 | -99.54% | 90 | 321 | 0.51 | 0.01 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 362.50 | 0.02 | 0.29 | 0.04 | -9.82 | -99.60% | 47 | 371 | 0.67 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 365.00 | 0.01 | 0.06 | 0.07 | -7.93 | -99.13% | 294 | 1,394 | 0.62 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 367.50 | 0.03 | 0.06 | 0.03 | -7.30 | -99.60% | 233 | 176 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 370.00 | 0.02 | 0.04 | 0.04 | -6.11 | -99.35% | 91 | 504 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 372.50 | 0.00 | 0.08 | 0.04 | -4.96 | -99.20% | 229 | 683 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 375.00 | 0.02 | 0.04 | 0.06 | -4.00 | -98.53% | 82 | 393 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 377.50 | 0.01 | 0.12 | 0.03 | -3.02 | -99.02% | 39 | 195 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 380.00 | 0.02 | 0.05 | 0.03 | -2.73 | -98.92% | 208 | 794 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 382.50 | 0.01 | 0.26 | 0.04 | -2.17 | -98.19% | 100 | 185 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 385.00 | 0.01 | 0.05 | 0.04 | -1.65 | -97.64% | 115 | 427 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 387.50 | 0.01 | 0.04 | 0.02 | -1.27 | -98.45% | 52 | 239 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | -1.01 | -99.02% | 82 | 364 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 392.50 | 0.00 | 0.06 | 0.02 | -0.79 | -97.54% | 26 | 397 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | -0.57 | -98.28% | 71 | 190 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 397.50 | 0.00 | 0.02 | 0.01 | -0.45 | -97.83% | 147 | 160 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | -0.34 | -97.15% | 212 | 723 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 405.00 | 0.00 | 0.02 | 0.02 | -0.18 | -90.00% | 92 | 143 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | -0.12 | -92.31% | 110 | 277 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 415.00 | 0.00 | 0.01 | 0.04 | -0.06 | -60.00% | 158 | 196 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 420.00 | 0.00 | 0.02 | 0.02 | -0.06 | -75.00% | 210 | 38 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 425.00 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 10 | 41 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 33 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 435.00 | 0.00 | 0.01 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 440.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:55 PM EST |
| 445.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 65 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 782 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 460.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 92 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 139 | 2.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.01 | 0.54 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:55 PM EST | |
| 175.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.06 | 4/25/2024 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 4/25/2024 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 4/25/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 4/25/2024 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 4/25/2024 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 4/25/2024 3:59:55 PM EST | |||
| 205.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.08 | 4/25/2024 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.44 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.08 | 4/25/2024 3:59:55 PM EST | |||
| 215.00 | 0.00 | 0.98 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.08 | 4/25/2024 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 360 | 0.00 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 32 | 2.69 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 230.00 | 0.00 | 0.78 | 0.02 | +0.01 | +100.00% | 1 | 32 | 4.08 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 235.00 | 0.00 | 0.22 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.09 | 4/25/2024 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 245.00 | 0.00 | 0.91 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | -0.09 | 4/25/2024 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.82 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | -0.09 | 4/25/2024 3:59:55 PM EST | |||
| 255.00 | 0.00 | 0.89 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.09 | 4/25/2024 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.03 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.87 | 0.00 | 0.00 | -0.10 | 3/19/2024 | 4/25/2024 3:59:55 PM EST |
| 265.00 | 0.00 | 0.03 | 0.01 | % | 48 | 0 | 1.74 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 3:59:55 PM EST | |
| 270.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 185 | 15 | 1.46 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 275.00 | 0.00 | 0.04 | 0.01 | -0.09 | -90.00% | 9 | 235 | 1.54 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 156 | 9 | 1.46 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 285.00 | 0.00 | 0.09 | 0.01 | -0.09 | -90.00% | 342 | 11 | 1.52 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 290.00 | 0.00 | 0.07 | 0.01 | -0.01 | -50.00% | 101 | 42 | 1.27 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 292.50 | 0.00 | 0.02 | 0.01 | % | 104 | 0 | 1.04 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 3:59:55 PM EST | |
| 295.00 | 0.00 | 1.16 | 0.02 | -0.01 | -33.34% | 83 | 186 | 1.91 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 297.50 | 0.00 | 0.02 | 0.01 | % | 18 | 0 | 0.90 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 3:59:55 PM EST | |
| 300.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 135 | 152 | 0.85 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 302.50 | 0.00 | 1.27 | 0.01 | -0.18 | -94.74% | 45 | 40 | 1.21 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 305.00 | 0.01 | 0.14 | 0.02 | -0.05 | -71.43% | 18 | 784 | 0.86 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 307.50 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.99 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 310.00 | 0.02 | 1.01 | 0.07 | 0.00 | 0.00% | 0 | 49 | 0.97 | 0.00 | 0.00 | -0.12 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 312.50 | 0.00 | 0.43 | 0.01 | -0.09 | -90.00% | 53 | 99 | 0.71 | 0.00 | 0.00 | -0.12 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 315.00 | 0.02 | 0.18 | 0.02 | -0.09 | -81.82% | 339 | 895 | 0.62 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 317.50 | 0.01 | 1.20 | 0.10 | -0.04 | -28.58% | 2 | 30 | 0.82 | 0.00 | 0.00 | -0.17 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 320.00 | 0.04 | 0.14 | 0.06 | -0.03 | -33.34% | 240 | 406 | 0.54 | -0.01 | 0.00 | -0.24 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 322.50 | 0.05 | 0.40 | 0.15 | -0.04 | -21.06% | 68 | 164 | 0.55 | -0.02 | 0.01 | -0.36 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 325.00 | 0.10 | 0.20 | 0.11 | -0.11 | -50.00% | 958 | 1,241 | 0.45 | -0.05 | 0.01 | -0.54 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 327.50 | 0.18 | 0.35 | 0.20 | -0.05 | -20.00% | 210 | 232 | 0.47 | -0.09 | 0.02 | -0.79 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 330.00 | 0.38 | 0.63 | 0.50 | +0.01 | +2.05% | 970 | 366 | 0.43 | -0.15 | 0.03 | -1.06 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 332.50 | 0.52 | 1.04 | 0.90 | +0.48 | +114.29% | 268 | 261 | 0.43 | -0.22 | 0.04 | -1.32 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 335.00 | 1.46 | 1.67 | 1.66 | +0.98 | +144.12% | 1,114 | 805 | 0.42 | -0.32 | 0.05 | -1.49 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 337.50 | 2.46 | 2.74 | 2.48 | +1.51 | +155.67% | 281 | 141 | 0.42 | -0.45 | 0.05 | -1.53 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 340.00 | 3.60 | 4.10 | 3.95 | +2.62 | +197.00% | 920 | 806 | 0.43 | -0.58 | 0.05 | -1.44 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 342.50 | 5.25 | 5.90 | 5.55 | +3.99 | +255.77% | 213 | 620 | 0.44 | -0.71 | 0.05 | -1.21 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 345.00 | 6.75 | 8.60 | 7.39 | +5.18 | +234.39% | 467 | 724 | 0.43 | -0.82 | 0.04 | -0.94 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 347.50 | 8.50 | 11.00 | 9.41 | +6.85 | +267.58% | 86 | 125 | 0.49 | -0.89 | 0.03 | -0.70 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 350.00 | 10.60 | 13.00 | 12.00 | +8.84 | +279.75% | 316 | 647 | 0.55 | -0.93 | 0.02 | -0.48 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 352.50 | 12.45 | 15.10 | 12.44 | +8.64 | +227.37% | 31 | 678 | 0.69 | -0.96 | 0.01 | -0.31 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 355.00 | 14.95 | 18.15 | 14.61 | +9.83 | +205.65% | 295 | 918 | 0.74 | -0.98 | 0.01 | -0.20 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 357.50 | 17.40 | 20.40 | 16.75 | +11.39 | +212.50% | 41 | 96 | 0.94 | -0.99 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 360.00 | 19.90 | 23.25 | 20.83 | +14.05 | +207.23% | 110 | 2,346 | 0.76 | -0.99 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 362.50 | 22.55 | 25.90 | 24.23 | +16.54 | +215.09% | 52 | 228 | 0.99 | -1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 365.00 | 24.90 | 28.05 | 25.37 | +16.36 | +181.58% | 43 | 115 | 1.11 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 367.50 | 27.55 | 30.95 | 27.36 | +17.08 | +166.15% | 8 | 44 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 370.00 | 30.30 | 33.40 | 31.00 | +19.25 | +163.83% | 16 | 183 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 372.50 | 32.40 | 36.10 | 32.49 | +19.78 | +155.63% | 13 | 59 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 375.00 | 35.25 | 38.10 | 34.95 | +20.55 | +142.71% | 12 | 185 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 377.50 | 37.45 | 40.95 | 36.62 | +20.44 | +126.33% | 28 | 30 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 380.00 | 40.10 | 43.40 | 38.41 | +18.92 | +97.08% | 55 | 28 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 382.50 | 42.45 | 45.90 | 40.75 | +10.57 | +35.03% | 30 | 15 | 1.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 385.00 | 44.95 | 48.00 | 43.81 | +20.40 | +87.15% | 1 | 4 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 387.50 | 47.40 | 50.60 | 50.65 | % | 8 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST | |
| 390.00 | 49.90 | 53.60 | 29.40 | 0.00 | 0.00% | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:55 PM EST |
| 392.50 | 52.80 | 55.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 395.00 | 54.90 | 58.60 | 19.90 | 0.00 | 0.00% | 0 | 3 | 1.99 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 3:59:55 PM EST |
| 397.50 | 57.40 | 61.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 400.00 | 59.90 | 63.55 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 405.00 | 64.90 | 68.60 | 41.35 | 0.00 | 0.00% | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 410.00 | 69.85 | 73.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 415.00 | 75.05 | 78.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 420.00 | 79.85 | 83.60 | 53.75 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:55 PM EST |
| 425.00 | 85.05 | 88.55 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 430.00 | 89.85 | 92.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 435.00 | 94.85 | 98.60 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 440.00 | 99.85 | 103.60 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 445.00 | 104.90 | 108.10 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 450.00 | 109.90 | 112.85 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 460.00 | 119.85 | 123.60 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 470.00 | 129.80 | 133.60 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST |