Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $282.41 as of 4/26/2024 9:02:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 165.50 | 170.30 | 199.70 | 0.00 | 0.00% | 0 | 3 | 2.32 | 1.00 | 0.00 | -0.02 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 160.50 | 165.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 125.00 | 155.50 | 160.20 | % | 0 | 3 | 2.14 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 150.60 | 155.30 | 183.30 | 0.00 | 0.00% | 0 | 5 | 2.05 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 145.50 | 150.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 140.60 | 145.30 | 153.85 | 0.00 | 0.00% | 0 | 5 | 1.87 | 1.00 | 0.00 | -0.02 | 2/16/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 135.50 | 140.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 150.00 | 130.50 | 135.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 155.00 | 125.50 | 130.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 160.00 | 120.60 | 125.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 115.60 | 120.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 170.00 | 110.60 | 115.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 175.00 | 105.60 | 110.30 | 99.22 | 0.00 | 0.00% | 0 | 7 | 1.35 | 1.00 | 0.00 | -0.03 | 1/17/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 100.70 | 105.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 185.00 | 95.70 | 100.50 | 116.24 | 0.00 | 0.00% | 0 | 7 | 1.23 | 1.00 | 0.00 | -0.03 | 3/15/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 90.70 | 95.40 | 120.10 | 0.00 | 0.00% | 0 | 8 | 1.17 | 1.00 | 0.00 | -0.03 | 3/13/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 85.60 | 90.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 200.00 | 80.70 | 85.50 | 109.82 | 0.00 | 0.00% | 0 | 5 | 1.03 | 1.00 | 0.00 | -0.03 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 205.00 | 75.70 | 80.50 | 112.30 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.00 | -0.03 | 2/12/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 70.70 | 75.50 | % | 0 | 4 | 0.93 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 215.00 | 65.70 | 70.50 | 91.58 | 0.00 | 0.00% | 0 | 11 | 0.79 | 1.00 | 0.00 | -0.03 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 60.80 | 65.50 | 60.70 | 0.00 | 0.00% | 0 | 15 | 0.78 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 225.00 | 55.90 | 60.50 | % | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 230.00 | 51.00 | 55.50 | 95.20 | 0.00 | 0.00% | 0 | 8 | 0.67 | 1.00 | 0.00 | -0.04 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 235.00 | 46.00 | 50.50 | 58.50 | 0.00 | 0.00% | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.05 | 1/19/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 41.20 | 45.90 | 40.50 | 0.00 | 0.00% | 0 | 94 | 0.59 | 0.99 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 245.00 | 36.30 | 41.00 | 38.00 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.98 | 0.00 | -0.06 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 32.80 | 35.00 | 30.15 | 0.00 | 0.00% | 0 | 64 | 0.46 | 0.97 | 0.00 | -0.08 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 255.00 | 27.60 | 30.80 | 31.80 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.94 | 0.01 | -0.10 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 23.70 | 25.00 | 25.83 | 0.00 | 0.00% | 0 | 55 | 0.28 | 0.91 | 0.01 | -0.12 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 265.00 | 19.40 | 20.40 | 21.45 | +1.85 | +9.44% | 1 | 54 | 0.28 | 0.85 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 15.40 | 16.20 | 15.30 | +3.90 | +34.22% | 10 | 277 | 0.27 | 0.78 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 275.00 | 11.90 | 12.40 | 14.10 | +5.90 | +71.96% | 12 | 118 | 0.27 | 0.69 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 8.90 | 9.20 | 9.40 | +1.90 | +25.34% | 30 | 580 | 0.27 | 0.59 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 6.30 | 6.60 | 6.72 | +1.90 | +39.42% | 65 | 328 | 0.26 | 0.48 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 4.20 | 4.50 | 5.70 | +2.60 | +83.88% | 41 | 385 | 0.26 | 0.37 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 295.00 | 2.80 | 3.00 | 3.10 | +1.15 | +58.98% | 249 | 571 | 0.26 | 0.28 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 1.75 | 1.95 | 2.07 | +1.02 | +97.15% | 127 | 1,284 | 0.26 | 0.20 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 305.00 | 1.05 | 1.20 | 1.22 | +0.60 | +96.78% | 93 | 356 | 0.26 | 0.13 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 0.65 | 0.75 | 0.86 | +0.46 | +115.00% | 43 | 502 | 0.27 | 0.09 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 315.00 | 0.35 | 0.45 | 0.48 | +0.28 | +140.00% | 11 | 321 | 0.27 | 0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 0.20 | 0.35 | 0.27 | +0.17 | +170.00% | 10 | 475 | 0.28 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 325.00 | 0.15 | 0.30 | 0.17 | +0.12 | +240.00% | 4 | 563 | 0.30 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 11 | 283 | 0.30 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 335.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 239 | 0.41 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 415 | 0.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 345.00 | 0.00 | 0.20 | 0.20 | +0.11 | +122.23% | 1 | 175 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 360 | 0.35 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 355.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 387 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 360.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 92 | 0.54 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 365.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 370.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 375.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 380.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 35 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 385.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 390.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 395.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 400.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 405.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 410.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 415.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 420.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:01 PM EST |
| 425.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 430.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 435.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 440.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 74 | 0.93 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 445.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 450.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 455.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.80 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.50 | % | 0 | 2 | 1.72 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.50 | % | 0 | 2 | 1.57 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 31 | 1.37 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 44 | 1.31 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | -0.02 | 2/29/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.00 | % | 0 | 22 | 1.21 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.74 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | -0.03 | 1/12/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 77 | 1.09 | 0.00 | 0.00 | -0.03 | 1/29/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 59 | 1.04 | 0.00 | 0.00 | -0.03 | 3/4/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.98 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.93 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 91 | 0.56 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 205.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 87 | 0.77 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 215.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 1 | 113 | 0.49 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 225.00 | 0.05 | 0.20 | 0.05 | -0.12 | -70.59% | 51 | 84 | 0.43 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 0.05 | 0.75 | 0.10 | -0.05 | -33.34% | 15 | 171 | 0.45 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 235.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.38 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 0.10 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 270 | 0.40 | -0.01 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 245.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 156 | 0.32 | -0.02 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 0.30 | 0.50 | 0.40 | -0.35 | -46.67% | 15 | 1,184 | 0.31 | -0.03 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 255.00 | 0.50 | 0.70 | 0.64 | -0.45 | -41.29% | 65 | 304 | 0.30 | -0.06 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 0.90 | 1.15 | 0.88 | -0.57 | -39.31% | 27 | 2,175 | 0.29 | -0.09 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 265.00 | 1.45 | 1.75 | 1.25 | -1.44 | -53.54% | 25 | 328 | 0.28 | -0.15 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 2.30 | 2.60 | 2.18 | -1.22 | -35.89% | 105 | 1,789 | 0.27 | -0.22 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 275.00 | 3.70 | 4.00 | 3.16 | -2.86 | -47.51% | 73 | 855 | 0.27 | -0.31 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 5.50 | 5.90 | 5.70 | -2.87 | -33.49% | 73 | 516 | 0.27 | -0.41 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 8.00 | 8.30 | 7.30 | -5.10 | -41.13% | 9 | 1,230 | 0.27 | -0.52 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 11.00 | 11.40 | 9.45 | -4.85 | -33.92% | 13 | 1,377 | 0.27 | -0.63 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 295.00 | 14.10 | 15.10 | 12.81 | -7.39 | -36.59% | 3 | 194 | 0.26 | -0.72 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 16.70 | 19.20 | 16.23 | -6.19 | -27.61% | 1 | 257 | 0.22 | -0.80 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 305.00 | 22.30 | 23.60 | 20.23 | -9.48 | -31.91% | 1 | 213 | 0.29 | -0.87 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 26.50 | 28.80 | 27.50 | 0.00 | 0.00% | 0 | 105 | 0.35 | -0.91 | 0.01 | -0.07 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 315.00 | 31.30 | 33.60 | 38.40 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.95 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 35.80 | 38.60 | 40.80 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.97 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 325.00 | 40.00 | 44.70 | 45.80 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 45.10 | 49.90 | 45.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 335.00 | 50.20 | 55.00 | 37.20 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 55.20 | 60.00 | 63.65 | 0.00 | 0.00% | 0 | 2 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 345.00 | 60.10 | 65.00 | 68.67 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 350.00 | 65.20 | 70.00 | 51.32 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 4:00:01 PM EST |
| 355.00 | 70.20 | 75.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 360.00 | 75.20 | 80.00 | 52.66 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 365.00 | 80.20 | 85.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 370.00 | 85.10 | 90.00 | 63.20 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 4:00:01 PM EST |
| 375.00 | 90.00 | 94.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 380.00 | 95.10 | 100.00 | 99.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 385.00 | 100.20 | 105.00 | 107.45 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 390.00 | 105.20 | 110.00 | 112.48 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 395.00 | 110.10 | 115.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 400.00 | 115.20 | 120.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 405.00 | 120.10 | 124.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 410.00 | 125.20 | 130.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 415.00 | 130.00 | 134.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 420.00 | 135.10 | 139.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 425.00 | 140.20 | 144.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 430.00 | 145.10 | 149.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 435.00 | 150.20 | 154.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 440.00 | 155.20 | 160.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 445.00 | 160.10 | 165.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 450.00 | 165.00 | 169.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 455.00 | 170.20 | 175.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |