Options Chain for CATERPILLAR INC COM (CAT) - $331.25 as of 5/2/2024 7:27:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 149.70 | 152.35 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:59 PM EST | |||
| 185.00 | 144.60 | 147.35 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:59 PM EST | |||
| 190.00 | 140.30 | 142.35 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:59 PM EST | |||
| 195.00 | 134.75 | 137.35 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:59 PM EST | |||
| 200.00 | 129.60 | 132.20 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:59 PM EST | |||
| 205.00 | 124.70 | 127.35 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:59 PM EST | |||
| 210.00 | 119.75 | 123.05 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:59 PM EST | |||
| 215.00 | 114.70 | 117.40 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:59 PM EST | |||
| 220.00 | 109.70 | 113.05 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:59 PM EST | |||
| 225.00 | 104.45 | 107.40 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:59 PM EST | |||
| 230.00 | 100.00 | 102.40 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:59 PM EST | |||
| 235.00 | 94.70 | 97.40 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:59 PM EST | |||
| 240.00 | 90.00 | 93.10 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:59 PM EST | |||
| 245.00 | 84.70 | 88.10 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.16 | 5/1/2024 3:59:59 PM EST | |||
| 250.00 | 79.80 | 82.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.16 | 5/1/2024 3:59:59 PM EST | |||
| 255.00 | 74.80 | 77.45 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.16 | 5/1/2024 3:59:59 PM EST | |||
| 260.00 | 70.30 | 73.05 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.17 | 5/1/2024 3:59:59 PM EST | |||
| 265.00 | 65.10 | 68.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.17 | 5/1/2024 3:59:59 PM EST | |||
| 270.00 | 60.35 | 62.45 | 87.30 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.17 | 4/18/2024 | 5/1/2024 3:59:59 PM EST |
| 275.00 | 55.15 | 58.15 | 96.40 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.18 | 4/9/2024 | 5/1/2024 3:59:59 PM EST |
| 280.00 | 50.10 | 52.45 | 67.98 | 0.00 | 0.00% | 0 | 50 | 1.55 | 1.00 | 0.00 | -0.18 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 282.50 | 48.05 | 50.65 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.18 | 5/1/2024 3:59:59 PM EST | |||
| 285.00 | 45.40 | 48.15 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.18 | 5/1/2024 3:59:59 PM EST | |||
| 287.50 | 42.80 | 45.65 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.19 | 5/1/2024 3:59:59 PM EST | |||
| 290.00 | 39.95 | 43.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.19 | 5/1/2024 3:59:59 PM EST | |||
| 292.50 | 37.85 | 40.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.19 | 5/1/2024 3:59:59 PM EST | |||
| 295.00 | 35.40 | 38.15 | 68.16 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.19 | 4/18/2024 | 5/1/2024 3:59:59 PM EST |
| 297.50 | 32.15 | 35.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.19 | 5/1/2024 3:59:59 PM EST | |||
| 300.00 | 30.25 | 32.55 | 33.28 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.19 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 302.50 | 27.60 | 30.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.20 | 5/1/2024 3:59:59 PM EST | |||
| 305.00 | 25.05 | 28.25 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.20 | 5/1/2024 3:59:59 PM EST | |||
| 307.50 | 22.70 | 25.05 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.21 | 5/1/2024 3:59:59 PM EST | |||
| 310.00 | 19.80 | 22.60 | 35.53 | 0.00 | 0.00% | 0 | 25 | 0.80 | 1.00 | 0.00 | -0.22 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 312.50 | 17.75 | 20.10 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.25 | 5/1/2024 3:59:59 PM EST | |||
| 315.00 | 15.60 | 18.35 | 28.95 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.98 | 0.01 | -0.30 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 317.50 | 13.00 | 15.90 | 27.65 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.96 | 0.01 | -0.38 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 320.00 | 11.10 | 12.80 | 25.91 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.92 | 0.02 | -0.49 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 322.50 | 8.15 | 10.40 | 22.86 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.87 | 0.03 | -0.62 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 325.00 | 7.00 | 7.65 | 10.10 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.79 | 0.04 | -0.76 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 327.50 | 5.10 | 5.70 | 6.10 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.69 | 0.04 | -0.86 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 330.00 | 3.65 | 4.05 | 4.80 | 0.00 | 0.00% | 0 | 35 | 0.31 | 0.57 | 0.05 | -0.91 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 332.50 | 2.43 | 2.82 | 2.55 | 0.00 | 0.00% | 0 | 104 | 0.32 | 0.45 | 0.05 | -0.89 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 335.00 | 1.55 | 1.75 | 1.63 | 0.00 | 0.00% | 0 | 237 | 0.31 | 0.33 | 0.05 | -0.79 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 337.50 | 0.93 | 1.19 | 1.01 | 0.00 | 0.00% | 0 | 128 | 0.32 | 0.23 | 0.04 | -0.64 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 340.00 | 0.55 | 0.73 | 0.61 | 0.00 | 0.00% | 0 | 357 | 0.33 | 0.14 | 0.03 | -0.47 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 342.50 | 0.31 | 0.44 | 0.36 | 0.00 | 0.00% | 0 | 321 | 0.33 | 0.08 | 0.02 | -0.32 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 345.00 | 0.20 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 408 | 0.35 | 0.05 | 0.01 | -0.19 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 347.50 | 0.12 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 544 | 0.37 | 0.02 | 0.01 | -0.11 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 350.00 | 0.08 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 3,033 | 0.41 | 0.01 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 352.50 | 0.05 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 232 | 0.43 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 355.00 | 0.05 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 369 | 0.44 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 357.50 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 201 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 360.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,288 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 362.50 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 304 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 365.00 | 0.02 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 310 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 367.50 | 0.02 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 315 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 370.00 | 0.01 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 556 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 372.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 64 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 375.00 | 0.01 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 187 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 377.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 380.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 162 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 382.50 | 0.00 | 0.26 | 0.58 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 385.00 | 0.00 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 269 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 387.50 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 47 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 390.00 | 0.00 | 1.08 | 0.10 | 0.00 | 0.00% | 0 | 104 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 392.50 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 129 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 395.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 231 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 397.50 | 0.00 | 1.67 | 0.01 | 0.00 | 0.00% | 0 | 61 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 453 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 405.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 410.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 415.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 73 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 420.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 61 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 425.00 | 0.00 | 0.68 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 430.00 | 0.00 | 1.27 | 0.45 | 0.00 | 0.00% | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:59 PM EST |
| 435.00 | 0.00 | 1.99 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 440.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 18 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 445.00 | 0.00 | 1.27 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 450.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 87 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.12 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.12 | 4/15/2024 | 5/1/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 2.12 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.12 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.12 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.12 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.03 | 0.01 | 0.00 | 0.00% | 0 | 76 | 3.98 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 215.00 | 0.00 | 2.02 | 0.01 | 0.00 | 0.00% | 0 | 203 | 3.81 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 220.00 | 0.00 | 2.12 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | -0.14 | 5/1/2024 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.12 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | -0.15 | 5/1/2024 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.99 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | -0.15 | 5/1/2024 3:59:59 PM EST | |||
| 235.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.85 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.15 | 5/1/2024 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | -0.16 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.16 | 5/1/2024 3:59:59 PM EST | |||
| 255.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.28 | 0.00 | 0.00 | -0.16 | 4/22/2024 | 5/1/2024 3:59:59 PM EST |
| 260.00 | 0.00 | 1.28 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.17 | 5/1/2024 3:59:59 PM EST | |||
| 265.00 | 0.00 | 1.28 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.17 | 5/1/2024 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 275.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.18 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 42 | 0.84 | 0.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 282.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.80 | 0.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 285.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 78 | 0.82 | 0.00 | 0.00 | -0.18 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 287.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.00 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 290.00 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.02 | 0.00 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 292.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 295.00 | 0.03 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.69 | 0.00 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 297.50 | 0.04 | 1.32 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.19 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 300.00 | 0.04 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 73 | 0.60 | 0.00 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 302.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.00 | 0.00 | -0.20 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 305.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.57 | 0.00 | 0.00 | -0.20 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 307.50 | 0.06 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.52 | 0.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 310.00 | 0.13 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 82 | 0.48 | 0.00 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 312.50 | 0.14 | 0.74 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.01 | 0.00 | -0.25 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 315.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 60 | 0.45 | -0.02 | 0.01 | -0.30 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 317.50 | 0.21 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 79 | 0.39 | -0.04 | 0.01 | -0.38 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 320.00 | 0.36 | 0.47 | 0.42 | 0.00 | 0.00% | 0 | 364 | 0.36 | -0.08 | 0.02 | -0.49 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 322.50 | 0.54 | 0.73 | 0.65 | 0.00 | 0.00% | 0 | 301 | 0.35 | -0.13 | 0.03 | -0.62 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 325.00 | 0.92 | 1.13 | 1.00 | 0.00 | 0.00% | 0 | 677 | 0.34 | -0.21 | 0.04 | -0.76 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 327.50 | 1.53 | 1.81 | 1.62 | 0.00 | 0.00% | 0 | 272 | 0.34 | -0.31 | 0.04 | -0.86 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 330.00 | 2.07 | 2.65 | 2.54 | 0.00 | 0.00% | 0 | 3,098 | 0.33 | -0.43 | 0.05 | -0.91 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 332.50 | 3.45 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 433 | 0.33 | -0.55 | 0.05 | -0.89 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 335.00 | 5.25 | 5.65 | 5.35 | 0.00 | 0.00% | 0 | 390 | 0.34 | -0.67 | 0.05 | -0.79 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 337.50 | 7.05 | 7.60 | 3.51 | 0.00 | 0.00% | 0 | 325 | 0.34 | -0.77 | 0.04 | -0.64 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 340.00 | 8.00 | 9.95 | 5.90 | 0.00 | 0.00% | 0 | 304 | 0.41 | -0.86 | 0.03 | -0.47 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 342.50 | 10.85 | 12.50 | 11.45 | 0.00 | 0.00% | 0 | 124 | 0.51 | -0.92 | 0.02 | -0.32 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 345.00 | 12.95 | 15.15 | 12.93 | 0.00 | 0.00% | 0 | 84 | 0.54 | -0.95 | 0.01 | -0.19 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 347.50 | 14.60 | 17.20 | 12.98 | 0.00 | 0.00% | 0 | 103 | 0.53 | -0.98 | 0.01 | -0.11 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 350.00 | 17.75 | 19.95 | 15.50 | 0.00 | 0.00% | 0 | 21 | 0.61 | -0.99 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 352.50 | 20.40 | 22.35 | 18.00 | 0.00 | 0.00% | 0 | 170 | 0.73 | -1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 355.00 | 23.25 | 25.00 | 22.90 | 0.00 | 0.00% | 0 | 77 | 0.69 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 357.50 | 25.35 | 27.45 | 19.42 | 0.00 | 0.00% | 0 | 5 | 0.86 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 360.00 | 27.75 | 29.75 | 25.90 | 0.00 | 0.00% | 0 | 226 | 0.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 362.50 | 30.25 | 32.40 | 27.44 | 0.00 | 0.00% | 0 | 78 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 365.00 | 32.75 | 34.90 | 28.04 | 0.00 | 0.00% | 0 | 14 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 367.50 | 35.30 | 37.35 | 19.28 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 370.00 | 37.90 | 39.80 | 32.80 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 372.50 | 40.35 | 42.10 | 41.20 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 375.00 | 42.80 | 44.65 | 34.69 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 377.50 | 45.35 | 47.40 | 38.27 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 380.00 | 47.75 | 50.70 | 44.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 382.50 | 50.35 | 52.20 | 20.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:59 PM EST |
| 385.00 | 52.85 | 55.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 387.50 | 55.25 | 57.35 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 390.00 | 57.95 | 59.80 | 58.17 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 392.50 | 60.20 | 62.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 395.00 | 62.70 | 65.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 397.50 | 65.30 | 67.35 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 400.00 | 67.10 | 70.05 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 405.00 | 72.05 | 75.05 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 410.00 | 77.75 | 80.05 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 415.00 | 82.70 | 85.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 420.00 | 87.70 | 89.95 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 425.00 | 92.70 | 95.45 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 430.00 | 97.75 | 99.90 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 435.00 | 102.70 | 104.95 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 440.00 | 107.45 | 109.90 | 104.25 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 445.00 | 112.70 | 115.45 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 450.00 | 117.70 | 120.45 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 460.00 | 127.70 | 130.45 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST |