Options Chain for CATERPILLAR INC COM (CAT) - $357.93 as of 4/18/2024 9:01:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 171.10 | 175.00 | % | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 190.00 | 166.25 | 169.50 | 172.59 | 0.00 | 0.00% | 0 | 1 | 7.54 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 4:00:06 PM EST |
| 195.00 | 161.30 | 163.95 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 200.00 | 156.35 | 159.75 | 138.00 | 0.00 | 0.00% | 0 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 4:00:06 PM EST |
| 210.00 | 146.45 | 149.75 | 151.58 | 0.00 | 0.00% | 0 | 4 | 6.66 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 220.00 | 136.75 | 139.70 | 157.05 | 0.00 | 0.00% | 0 | 4 | 6.15 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:06 PM EST |
| 230.00 | 126.70 | 129.40 | 143.68 | 0.00 | 0.00% | 0 | 2 | 5.51 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 4:00:06 PM EST |
| 240.00 | 116.35 | 119.50 | 117.38 | -22.53 | -16.11% | 10 | 9 | 5.18 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 245.00 | 111.90 | 114.35 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 250.00 | 106.95 | 109.45 | 106.95 | -0.43 | -0.40% | 5 | 6 | 4.67 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 255.00 | 101.95 | 104.45 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 260.00 | 96.90 | 99.60 | 97.30 | -3.81 | -3.77% | 42 | 23 | 4.33 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 265.00 | 91.95 | 94.60 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 270.00 | 87.00 | 89.15 | 87.35 | -0.58 | -0.66% | 1,104 | 64 | 3.71 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 275.00 | 81.60 | 84.30 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 280.00 | 76.25 | 79.70 | 77.40 | -2.74 | -3.42% | 1,328 | 136 | 3.55 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 285.00 | 71.85 | 74.35 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 290.00 | 66.95 | 69.20 | 67.65 | -1.21 | -1.76% | 1,412 | 186 | 2.97 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 295.00 | 61.25 | 64.25 | 73.02 | 0.00 | 0.00% | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:06 PM EST |
| 300.00 | 56.15 | 59.00 | 58.00 | -0.11 | -0.19% | 1,363 | 157 | 2.52 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 305.00 | 51.85 | 54.20 | 52.10 | -2.09 | -3.86% | 35 | 13 | 2.41 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 310.00 | 47.05 | 48.75 | 48.05 | -0.10 | -0.21% | 2,870 | 378 | 2.07 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 315.00 | 41.80 | 44.65 | 54.69 | 0.00 | 0.00% | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:06 PM EST |
| 317.50 | 39.40 | 41.80 | 36.41 | 0.00 | 0.00% | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 320.00 | 37.15 | 39.40 | 38.35 | +0.73 | +1.94% | 6,988 | 889 | 1.91 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 322.50 | 34.70 | 36.70 | 34.60 | -0.05 | -0.15% | 5 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 325.00 | 32.00 | 34.20 | 46.00 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 4:00:06 PM EST |
| 327.50 | 28.70 | 31.60 | 54.31 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:06 PM EST |
| 330.00 | 26.75 | 29.50 | 28.04 | +0.71 | +2.60% | 41,593 | 5,335 | 1.56 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 332.50 | 24.60 | 26.90 | 24.90 | +2.95 | +13.44% | 40 | 17 | 1.44 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 335.00 | 21.80 | 24.10 | 21.75 | -5.04 | -18.82% | 40 | 16 | 1.27 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 337.50 | 19.50 | 21.50 | 19.30 | -6.99 | -26.59% | 43 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 340.00 | 17.40 | 19.50 | 18.30 | 0.00 | 0.00% | 14,925 | 1,993 | 0.93 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 342.50 | 14.15 | 17.30 | 14.20 | -13.40 | -48.56% | 5 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 345.00 | 12.15 | 14.20 | 12.75 | -3.00 | -19.05% | 6,933 | 869 | 0.68 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 347.50 | 9.20 | 11.95 | 10.30 | +2.35 | +29.56% | 947 | 191 | 0.59 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 350.00 | 6.50 | 8.60 | 7.88 | -0.72 | -8.38% | 2,460 | 2,384 | 0.56 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 352.50 | 4.60 | 5.95 | 5.40 | -0.15 | -2.71% | 31 | 848 | 0.39 | 0.90 | 0.08 | -0.19 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 355.00 | 2.88 | 3.55 | 3.25 | -1.90 | -36.90% | 149 | 1,246 | 0.26 | 0.70 | 0.09 | -0.49 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 357.50 | 1.83 | 2.10 | 2.05 | -1.50 | -42.26% | 220 | 475 | 0.30 | 0.49 | 0.08 | -0.66 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 360.00 | 0.91 | 1.14 | 1.15 | -1.06 | -47.97% | 545 | 1,384 | 0.30 | 0.30 | 0.07 | -0.65 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 362.50 | 0.47 | 0.60 | 0.56 | -0.81 | -59.13% | 172 | 275 | 0.31 | 0.17 | 0.04 | -0.54 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 365.00 | 0.24 | 0.34 | 0.29 | -0.57 | -66.28% | 369 | 1,615 | 0.34 | 0.09 | 0.03 | -0.40 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 367.50 | 0.12 | 0.22 | 0.15 | -0.31 | -67.40% | 256 | 495 | 0.36 | 0.05 | 0.02 | -0.27 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 370.00 | 0.04 | 0.11 | 0.08 | -0.16 | -66.67% | 227 | 1,496 | 0.35 | 0.02 | 0.01 | -0.16 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 372.50 | 0.00 | 0.13 | 0.04 | -0.06 | -60.00% | 81 | 794 | 0.39 | 0.01 | 0.00 | -0.09 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 375.00 | 0.03 | 0.08 | 0.08 | +0.02 | +33.34% | 432 | 909 | 0.45 | 0.01 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 377.50 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 26 | 203 | 0.46 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 380.00 | 0.01 | 0.03 | 0.02 | -0.07 | -77.78% | 325 | 1,182 | 0.49 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 382.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 15 | 175 | 0.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 16 | 992 | 0.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 387.50 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 10 | 233 | 0.67 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 390.00 | 0.00 | 0.01 | 0.12 | +0.09 | +300.00% | 5 | 555 | 0.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 392.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 52 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 395.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 327 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 397.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 400.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 723 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 984 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 410.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 177 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 415.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 46 | 1.45 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:06 PM EST |
| 420.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 71 | 1.25 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:06 PM EST |
| 425.00 | 0.00 | 0.41 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 430.00 | 0.00 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 37 | 1.56 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:06 PM EST |
| 435.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:06 PM EST |
| 440.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:06 PM EST |
| 445.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:06 PM EST |
| 450.00 | 0.00 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 140 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 4:00:06 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 4:00:06 PM EST |
| 200.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:06 PM EST |
| 210.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:06 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:06 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:06 PM EST |
| 240.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 54 | 3.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:06 PM EST |
| 245.00 | 0.00 | 0.47 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 160 | 2.57 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:06 PM EST |
| 255.00 | 0.00 | 0.28 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.10 | +0.09 | +900.00% | 2 | 568 | 2.81 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 265.00 | 0.00 | 0.68 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 796 | 1.77 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:06 PM EST |
| 275.00 | 0.00 | 0.40 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,512 | 1.55 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 285.00 | 0.00 | 0.81 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 4:00:06 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 23,088 | 1.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 295.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 151 | 1.58 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 6,404 | 1.14 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 305.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 81 | 1.50 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 2,326 | 1.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 315.00 | 0.00 | 0.11 | 0.01 | -0.04 | -80.00% | 184 | 204 | 1.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 317.50 | 0.00 | 0.23 | 0.04 | -0.03 | -42.86% | 50 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 320.00 | 0.02 | 0.05 | 0.02 | -0.11 | -84.62% | 173 | 2,516 | 0.87 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 322.50 | 0.02 | 0.10 | 0.03 | -0.05 | -62.50% | 95 | 177 | 0.83 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 325.00 | 0.02 | 0.10 | 0.04 | -0.09 | -69.24% | 3 | 279 | 0.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 327.50 | 0.05 | 0.09 | 0.04 | -0.09 | -69.24% | 30 | 212 | 0.73 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 330.00 | 0.06 | 0.10 | 0.08 | -0.06 | -42.86% | 65 | 2,414 | 0.69 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 332.50 | 0.08 | 0.39 | 0.09 | -0.21 | -70.00% | 4 | 583 | 0.75 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 335.00 | 0.09 | 0.20 | 0.10 | -0.14 | -58.34% | 11 | 313 | 0.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 337.50 | 0.10 | 0.27 | 0.10 | -0.31 | -75.61% | 5 | 625 | 0.58 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 340.00 | 0.10 | 0.29 | 0.15 | -0.15 | -50.00% | 81 | 4,237 | 0.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 342.50 | 0.16 | 0.27 | 0.16 | -0.14 | -46.67% | 35 | 249 | 0.47 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 345.00 | 0.20 | 0.27 | 0.23 | -0.11 | -32.36% | 37 | 874 | 0.43 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 347.50 | 0.28 | 0.54 | 0.34 | -0.26 | -43.34% | 48 | 891 | 0.38 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 350.00 | 0.42 | 0.59 | 0.50 | -0.25 | -33.34% | 325 | 1,357 | 0.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 352.50 | 0.82 | 1.40 | 0.82 | -0.47 | -36.44% | 158 | 1,095 | 0.41 | -0.10 | 0.08 | -0.19 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 355.00 | 1.10 | 1.69 | 1.56 | -0.39 | -20.00% | 276 | 945 | 0.31 | -0.30 | 0.09 | -0.49 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 357.50 | 2.39 | 2.89 | 2.55 | -0.66 | -20.57% | 330 | 548 | 0.29 | -0.51 | 0.08 | -0.66 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 360.00 | 4.05 | 4.45 | 4.25 | -0.28 | -6.19% | 190 | 966 | 0.31 | -0.70 | 0.07 | -0.65 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 362.50 | 6.00 | 6.50 | 6.41 | -0.74 | -10.35% | 106 | 526 | 0.28 | -0.83 | 0.04 | -0.54 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 365.00 | 8.15 | 9.15 | 8.88 | +0.55 | +6.61% | 144 | 814 | 0.45 | -0.91 | 0.03 | -0.40 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 367.50 | 10.45 | 11.95 | 10.85 | -3.45 | -24.13% | 25 | 355 | 0.59 | -0.95 | 0.02 | -0.27 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 370.00 | 12.65 | 14.00 | 14.50 | +1.93 | +15.36% | 47 | 830 | 0.56 | -0.98 | 0.01 | -0.16 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 372.50 | 15.30 | 16.75 | 11.65 | -3.69 | -24.06% | 2 | 103 | 0.71 | -0.99 | 0.00 | -0.09 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 375.00 | 17.45 | 18.75 | 18.50 | -3.53 | -16.03% | 25 | 336 | 0.43 | -0.99 | 0.00 | -0.05 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 377.50 | 19.20 | 21.45 | 16.99 | -4.63 | -21.42% | 10 | 91 | 1.10 | -1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 380.00 | 22.45 | 24.65 | 24.00 | +4.22 | +21.34% | 210 | 202 | 1.04 | -1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 382.50 | 24.70 | 26.80 | 10.80 | 0.00 | 0.00% | 0 | 16 | 1.04 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 385.00 | 27.00 | 29.15 | 25.19 | -2.98 | -10.58% | 1 | 98 | 1.03 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 387.50 | 28.95 | 31.95 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 390.00 | 32.20 | 34.25 | 35.70 | 0.00 | 0.00% | 0 | 50 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 392.50 | 34.40 | 36.95 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 395.00 | 36.90 | 39.05 | 31.10 | 0.00 | 0.00% | 0 | 23 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:06 PM EST |
| 397.50 | 39.60 | 41.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 400.00 | 41.85 | 44.30 | 40.06 | -6.42 | -13.82% | 2 | 25 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 405.00 | 46.65 | 49.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 410.00 | 51.60 | 54.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 415.00 | 56.85 | 59.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 420.00 | 62.15 | 64.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 425.00 | 66.40 | 69.35 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 430.00 | 71.85 | 74.95 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 435.00 | 76.40 | 79.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 440.00 | 81.70 | 85.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 445.00 | 86.60 | 89.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 450.00 | 91.45 | 94.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST |