Options Chain for CATERPILLAR INC COM (CAT) - $343.38 as of 4/26/2024 9:01:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 222.00 | 225.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 125.00 | 216.65 | 220.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 211.70 | 215.35 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 207.10 | 210.65 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 202.50 | 205.55 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 145.00 | 196.75 | 200.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 150.00 | 192.10 | 195.25 | 207.70 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 187.15 | 190.15 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 160.00 | 181.80 | 185.45 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 177.35 | 180.05 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 170.00 | 172.00 | 175.40 | 186.75 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 167.00 | 170.35 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 180.00 | 161.90 | 165.75 | 177.10 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 157.40 | 160.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 190.00 | 152.20 | 155.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 195.00 | 147.15 | 150.65 | 161.65 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 142.15 | 145.45 | 133.12 | 0.00 | 0.00% | 0 | 13 | 1.38 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 132.85 | 135.65 | 148.40 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 122.70 | 124.75 | 113.22 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 112.10 | 115.70 | 145.27 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.04 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 102.10 | 105.75 | 115.36 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 92.90 | 95.50 | 83.66 | 0.00 | 0.00% | 0 | 6 | 0.80 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 82.95 | 85.90 | 98.46 | 0.00 | 0.00% | 0 | 82 | 0.72 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 265.00 | 77.50 | 80.95 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 270.00 | 72.75 | 75.95 | 63.76 | 0.00 | 0.00% | 0 | 214 | 0.64 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 275.00 | 68.05 | 71.00 | 65.65 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 63.00 | 66.00 | 64.07 | -20.79 | -24.50% | 3 | 779 | 0.56 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 58.00 | 60.75 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 290.00 | 52.90 | 55.10 | 50.20 | 0.00 | 0.00% | 0 | 5,208 | 0.49 | 0.99 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 295.00 | 48.25 | 50.80 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.07 | 4/26/2024 4:00:01 PM EST | |||
| 300.00 | 43.35 | 45.30 | 45.78 | +3.58 | +8.49% | 1 | 1,585 | 0.43 | 0.98 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 305.00 | 38.40 | 40.80 | % | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.09 | 4/26/2024 4:00:01 PM EST | |||
| 310.00 | 34.00 | 35.45 | 33.50 | 0.00 | 0.00% | 0 | 579 | 0.36 | 0.94 | 0.01 | -0.11 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 315.00 | 28.80 | 31.50 | 27.35 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.91 | 0.01 | -0.13 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 24.35 | 26.25 | 26.22 | +4.02 | +18.11% | 3 | 1,029 | 0.27 | 0.88 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 325.00 | 20.15 | 22.45 | 21.08 | +4.73 | +28.93% | 1 | 34 | 0.28 | 0.83 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 17.10 | 18.00 | 17.60 | +2.30 | +15.04% | 3 | 1,381 | 0.26 | 0.77 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 332.50 | 15.20 | 15.85 | 12.75 | 0.00 | 0.00% | 0 | 35 | 0.26 | 0.73 | 0.02 | -0.20 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 335.00 | 13.50 | 14.00 | 13.50 | +1.60 | +13.45% | 11 | 44 | 0.25 | 0.69 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 337.50 | 11.85 | 12.35 | 12.10 | +2.00 | +19.81% | 3 | 28 | 0.25 | 0.65 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 10.30 | 10.75 | 10.45 | +1.95 | +22.95% | 121 | 773 | 0.25 | 0.60 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 342.50 | 8.90 | 9.25 | 9.85 | +1.33 | +15.61% | 67 | 91 | 0.25 | 0.55 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 345.00 | 7.70 | 7.95 | 7.59 | +0.34 | +4.69% | 179 | 75 | 0.25 | 0.50 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 347.50 | 6.50 | 6.80 | 6.50 | +0.18 | +2.85% | 589 | 25 | 0.25 | 0.45 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 350.00 | 5.45 | 5.70 | 5.39 | +0.84 | +18.47% | 287 | 1,172 | 0.24 | 0.40 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 352.50 | 4.50 | 4.80 | 4.84 | +0.23 | +4.99% | 43 | 34 | 0.24 | 0.36 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 355.00 | 3.65 | 4.00 | 3.71 | -0.10 | -2.63% | 63 | 111 | 0.24 | 0.31 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 357.50 | 3.05 | 3.25 | 3.10 | +0.31 | +11.12% | 56 | 65 | 0.24 | 0.27 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 360.00 | 2.53 | 2.68 | 2.53 | +0.06 | +2.43% | 453 | 1,840 | 0.24 | 0.23 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 362.50 | 2.03 | 2.18 | 2.01 | -0.24 | -10.67% | 25 | 239 | 0.24 | 0.20 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 365.00 | 1.57 | 1.82 | 1.64 | -0.14 | -7.87% | 170 | 289 | 0.24 | 0.17 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 367.50 | 1.30 | 1.50 | 1.32 | -0.26 | -16.46% | 16 | 99 | 0.24 | 0.14 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 370.00 | 0.95 | 1.23 | 1.08 | -0.05 | -4.43% | 110 | 1,719 | 0.25 | 0.12 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 372.50 | 0.83 | 0.99 | 1.12 | 0.00 | 0.00% | 0 | 38 | 0.25 | 0.10 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 375.00 | 0.66 | 0.94 | 0.93 | +0.03 | +3.34% | 19 | 143 | 0.25 | 0.08 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 377.50 | 0.53 | 0.65 | 0.63 | +0.01 | +1.62% | 3 | 19 | 0.25 | 0.07 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 380.00 | 0.42 | 0.62 | 0.55 | +0.01 | +1.86% | 30 | 6,955 | 0.26 | 0.06 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 385.00 | 0.21 | 0.51 | 0.48 | +0.02 | +4.35% | 4 | 87 | 0.26 | 0.04 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 390.00 | 0.13 | 0.25 | 0.24 | -0.13 | -35.14% | 233 | 1,205 | 0.26 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 395.00 | 0.07 | 0.30 | 0.22 | -0.19 | -46.35% | 1 | 18 | 0.27 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 400.00 | 0.08 | 0.22 | 0.10 | -0.06 | -37.50% | 99 | 751 | 0.29 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 405.00 | 0.04 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 410.00 | 0.01 | 0.17 | 0.07 | -0.08 | -53.34% | 29 | 4,268 | 0.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 415.00 | 0.00 | 0.23 | 0.09 | -1.08 | -92.31% | 61 | 21 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 420.00 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 143 | 522 | 0.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 425.00 | 0.02 | 0.11 | 0.09 | -0.01 | -10.00% | 1 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 430.00 | 0.01 | 0.14 | 0.06 | -0.07 | -53.85% | 1 | 148 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 435.00 | 0.01 | 0.13 | 0.34 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 440.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 165 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 445.00 | 0.01 | 0.07 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 450.00 | 0.01 | 0.12 | 0.04 | -0.01 | -20.00% | 9 | 118 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 460.00 | 0.01 | 0.11 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 470.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:01 PM EST |
| 480.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.41 | 0.36 | 0.00 | 0.00% | 0 | 15 | 1.50 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.37 | % | 0 | 11 | 1.82 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.34 | % | 0 | 18 | 1.74 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 90 | 1.68 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 54 | 1.31 | 0.00 | 0.00 | -0.02 | 1/17/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 0.00 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 34 | 1.26 | 0.00 | 0.00 | -0.02 | 1/17/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.22 | 0.00 | 0.00 | -0.02 | 2/26/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 163 | 1.17 | 0.00 | 0.00 | -0.02 | 2/13/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 0.00 | 0.47 | 0.15 | 0.00 | 0.00% | 0 | 516 | 1.14 | 0.00 | 0.00 | -0.03 | 1/17/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 55 | 1.13 | 0.00 | 0.00 | -0.03 | 1/25/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 71 | 1.11 | 0.00 | 0.00 | -0.03 | 2/9/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 152 | 1.38 | 0.00 | 0.00 | -0.03 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 86 | 1.32 | 0.00 | 0.00 | -0.03 | 2/12/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 190 | 1.27 | 0.00 | 0.00 | -0.03 | 2/15/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 0.00 | 0.15 | 0.01 | -0.02 | -66.67% | 10 | 76 | 0.87 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 289 | 0.95 | 0.00 | 0.00 | -0.03 | 3/19/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 5 | 462 | 0.73 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,961 | 0.70 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 0.01 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1,172 | 0.63 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 0.01 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,458 | 0.57 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 0.02 | 0.05 | 0.05 | -0.02 | -28.58% | 1 | 501 | 0.49 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 0.01 | 0.18 | 0.05 | -0.06 | -54.55% | 2 | 781 | 0.45 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 265.00 | 0.02 | 0.09 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.38 | 0.24 | 0.00 | 0.00% | 0 | 937 | 0.46 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 275.00 | 0.03 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 76 | 0.38 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 0.04 | 0.23 | 0.07 | -0.19 | -73.08% | 15 | 774 | 0.36 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 0.04 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 290.00 | 0.05 | 0.35 | 0.11 | -0.18 | -62.07% | 15 | 705 | 0.32 | -0.01 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 295.00 | 0.08 | 0.24 | 0.12 | -0.20 | -62.50% | 1 | 31 | 0.31 | -0.01 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 0.14 | 0.40 | 0.22 | -0.28 | -56.00% | 10 | 2,979 | 0.30 | -0.02 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 305.00 | 0.27 | 0.40 | 0.40 | -0.37 | -48.06% | 24 | 57 | 0.29 | -0.04 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 0.50 | 0.62 | 0.53 | -0.63 | -54.31% | 59 | 5,016 | 0.28 | -0.06 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 315.00 | 0.77 | 0.93 | 0.90 | -0.80 | -47.06% | 41 | 448 | 0.27 | -0.09 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 1.23 | 1.55 | 1.37 | -1.11 | -44.76% | 101 | 3,110 | 0.27 | -0.12 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 325.00 | 1.93 | 2.12 | 2.03 | -1.42 | -41.16% | 73 | 83 | 0.26 | -0.17 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 2.90 | 3.10 | 2.95 | -2.13 | -41.93% | 193 | 1,911 | 0.26 | -0.23 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 332.50 | 3.50 | 3.80 | 3.48 | -2.09 | -37.53% | 18 | 66 | 0.25 | -0.27 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 335.00 | 4.25 | 4.50 | 4.10 | -2.43 | -37.22% | 41 | 418 | 0.25 | -0.31 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 337.50 | 5.10 | 5.40 | 5.15 | -2.38 | -31.61% | 57 | 88 | 0.25 | -0.35 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 6.00 | 6.35 | 6.40 | -2.35 | -26.86% | 161 | 2,020 | 0.25 | -0.40 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 342.50 | 7.15 | 7.55 | 7.00 | -2.44 | -25.85% | 30 | 20 | 0.25 | -0.45 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 345.00 | 8.40 | 8.75 | 8.40 | -2.20 | -20.76% | 122 | 36 | 0.24 | -0.50 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 347.50 | 9.70 | 10.15 | 9.75 | -2.47 | -20.22% | 62 | 49 | 0.24 | -0.55 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 350.00 | 11.20 | 11.50 | 10.65 | -4.90 | -31.52% | 52 | 1,491 | 0.24 | -0.60 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 352.50 | 12.40 | 13.20 | 12.43 | -3.31 | -21.03% | 24 | 48 | 0.24 | -0.64 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 355.00 | 14.00 | 14.90 | 18.22 | 0.00 | 0.00% | 0 | 67 | 0.24 | -0.69 | 0.02 | -0.18 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 357.50 | 15.40 | 16.90 | 15.47 | -3.84 | -19.89% | 1 | 45 | 0.23 | -0.73 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 360.00 | 17.80 | 18.75 | 17.92 | -4.40 | -19.72% | 117 | 2,851 | 0.23 | -0.77 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 362.50 | 18.60 | 21.75 | 19.75 | -8.10 | -29.09% | 1 | 61 | 0.21 | -0.80 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 365.00 | 21.35 | 22.90 | 21.25 | -4.66 | -17.99% | 15 | 54 | 0.22 | -0.83 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 367.50 | 23.60 | 26.00 | 33.68 | 0.00 | 0.00% | 0 | 35 | 0.26 | -0.86 | 0.01 | -0.11 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 370.00 | 26.60 | 28.40 | 26.12 | -4.13 | -13.66% | 16 | 888 | 0.31 | -0.88 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 372.50 | 27.95 | 30.55 | 29.48 | +12.13 | +69.92% | 2 | 15 | 0.32 | -0.90 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 375.00 | 31.20 | 33.10 | 31.70 | -4.85 | -13.27% | 3 | 7 | 0.33 | -0.92 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 377.50 | 33.50 | 35.45 | 23.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.93 | 0.01 | -0.07 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 380.00 | 35.40 | 38.10 | 35.40 | -8.40 | -19.18% | 15 | 289 | 0.36 | -0.94 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 385.00 | 40.20 | 42.90 | 23.85 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.96 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 390.00 | 45.00 | 48.60 | 44.45 | -12.90 | -22.50% | 86 | 56 | 0.40 | -0.97 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 395.00 | 50.50 | 52.90 | 59.09 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 400.00 | 55.90 | 58.60 | 54.45 | -3.90 | -6.69% | 101 | 36 | 0.51 | -0.99 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 405.00 | 60.25 | 63.05 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 410.00 | 65.00 | 68.50 | 70.37 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 415.00 | 70.00 | 73.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 420.00 | 75.00 | 78.65 | 80.38 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 425.00 | 80.00 | 83.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 430.00 | 85.15 | 88.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 435.00 | 90.00 | 93.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 440.00 | 95.00 | 98.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 445.00 | 100.35 | 103.15 | 109.30 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 450.00 | 105.00 | 108.65 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 460.00 | 115.30 | 118.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 470.00 | 125.30 | 127.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 480.00 | 135.00 | 138.55 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |