Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $284.50 as of 5/30/2025 6:32:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 161.00 | 164.10 | 179.78 | 0.00 | 0.00% | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 156.00 | 159.20 | 180.00 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 150.10 | 154.20 | 103.40 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 145.10 | 149.20 | 168.50 | 0.00 | 0.00% | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 140.30 | 144.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 150.00 | 135.10 | 139.20 | 155.30 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 130.60 | 134.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 125.20 | 129.30 | 91.40 | 0.00 | 0.00% | 0 | 8 | 1.55 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 120.30 | 124.30 | 131.52 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 115.40 | 119.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 175.00 | 110.30 | 114.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 180.00 | 105.30 | 109.40 | 89.10 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 100.40 | 104.40 | 136.50 | 0.00 | 0.00% | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 190.00 | 96.30 | 99.40 | 51.63 | 0.00 | 0.00% | 0 | 10 | 1.22 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 5/30/2025 3:59:53 PM EST |
| 195.00 | 91.30 | 94.50 | 77.91 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 5/30/2025 3:59:53 PM EST |
| 200.00 | 86.40 | 89.50 | 117.00 | 0.00 | 0.00% | 0 | 10 | 1.05 | 1.00 | 0.00 | -0.02 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 205.00 | 81.50 | 84.60 | 86.75 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 210.00 | 76.50 | 79.60 | 81.82 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.99 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 215.00 | 71.70 | 74.70 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 220.00 | 66.60 | 69.70 | 97.14 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.97 | 0.00 | -0.07 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 225.00 | 61.70 | 64.90 | 30.70 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.97 | 0.00 | -0.07 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 230.00 | 56.80 | 60.00 | 68.35 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.96 | 0.00 | -0.09 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 235.00 | 52.00 | 55.10 | 34.80 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.95 | 0.00 | -0.10 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 240.00 | 47.10 | 50.30 | 82.75 | 0.00 | 0.00% | 0 | 30 | 0.68 | 0.92 | 0.00 | -0.14 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 245.00 | 42.30 | 45.40 | 38.93 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.91 | 0.00 | -0.16 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 250.00 | 37.40 | 40.70 | 43.00 | 0.00 | 0.00% | 0 | 149 | 0.59 | 0.89 | 0.01 | -0.17 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 255.00 | 32.80 | 36.00 | 58.10 | 0.00 | 0.00% | 0 | 46 | 0.54 | 0.85 | 0.01 | -0.20 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 260.00 | 28.20 | 31.50 | 62.10 | 0.00 | 0.00% | 0 | 118 | 0.40 | 0.83 | 0.01 | -0.21 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 265.00 | 24.20 | 27.10 | 21.80 | -0.90 | -3.97% | 2 | 37 | 0.42 | 0.80 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 270.00 | 20.20 | 22.90 | 20.65 | +0.33 | +1.63% | 2 | 163 | 0.40 | 0.76 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 275.00 | 16.20 | 18.90 | 15.60 | -0.18 | -1.15% | 5 | 18 | 0.38 | 0.71 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 280.00 | 13.00 | 14.70 | 13.90 | +0.71 | +5.39% | 4 | 304 | 0.36 | 0.64 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 285.00 | 10.10 | 10.90 | 11.00 | +1.37 | +14.23% | 57 | 159 | 0.34 | 0.56 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 290.00 | 7.40 | 9.20 | 7.70 | +0.08 | +1.05% | 61 | 418 | 0.34 | 0.47 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 295.00 | 5.10 | 6.70 | 6.00 | +0.36 | +6.39% | 65 | 220 | 0.33 | 0.38 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 300.00 | 3.80 | 4.90 | 4.10 | -0.20 | -4.66% | 51 | 838 | 0.33 | 0.30 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 305.00 | 2.60 | 3.20 | 2.90 | +0.10 | +3.58% | 10 | 154 | 0.32 | 0.23 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 310.00 | 1.85 | 2.45 | 2.00 | -0.25 | -11.12% | 34 | 534 | 0.32 | 0.17 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 315.00 | 0.80 | 1.35 | 1.20 | -0.30 | -20.00% | 37 | 708 | 0.30 | 0.12 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 320.00 | 0.85 | 1.05 | 0.90 | -0.32 | -26.23% | 105 | 1,177 | 0.32 | 0.09 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 325.00 | 0.50 | 0.75 | 0.70 | -0.15 | -17.65% | 80 | 350 | 0.32 | 0.06 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 330.00 | 0.50 | 2.10 | 0.82 | +0.23 | +38.99% | 2 | 427 | 0.42 | 0.04 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 335.00 | 0.10 | 1.50 | 0.45 | -0.10 | -18.19% | 7 | 228 | 0.39 | 0.03 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 340.00 | 0.10 | 1.45 | 0.95 | +0.22 | +30.14% | 3 | 1,474 | 0.38 | 0.02 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 345.00 | 0.10 | 1.90 | 0.30 | -0.05 | -14.29% | 16 | 268 | 0.50 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 211 | 0.43 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 355.00 | 0.00 | 2.35 | 0.60 | 0.00 | 0.00% | 0 | 36 | 0.51 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 169 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 365.00 | 0.00 | 1.65 | 0.20 | +0.03 | +17.65% | 3 | 63 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 375.00 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 1.60 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 385.00 | 0.00 | 1.10 | 0.10 | -0.40 | -80.00% | 10 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 2.20 | 0.11 | 0.00 | 0.00% | 0 | 57 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 395.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 26 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 405.00 | 0.00 | 1.55 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
| 415.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 108 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 425.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 102 | 1.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:53 PM EST |
| 470.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.95 | 0.05 | -0.15 | -75.00% | 20 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.55 | 1.38 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 27 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.05 | 0.15 | 0.00 | 0.00% | 0 | 41 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.31 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.20 | 4.22 | 0.00 | 0.00% | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.45 | 4.94 | 0.00 | 0.00% | 0 | 18 | 1.09 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/30/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 1 | 49 | 0.85 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 31 | 1.08 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 2.30 | 0.95 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.00 | 0.00 | -0.03 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 210.00 | 0.05 | 2.30 | 0.14 | 0.00 | 0.00% | 0 | 1,026 | 0.76 | -0.01 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 2.40 | 0.28 | 0.00 | 0.00% | 0 | 446 | 0.70 | -0.01 | 0.00 | -0.04 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 220.00 | 0.20 | 0.50 | 0.35 | +0.15 | +75.00% | 4 | 699 | 0.57 | -0.03 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 225.00 | 0.05 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 165 | 0.61 | -0.03 | 0.00 | -0.07 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 230.00 | 0.20 | 0.90 | 0.50 | -0.50 | -50.00% | 231 | 434 | 0.56 | -0.04 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 2.75 | 0.95 | +0.42 | +79.25% | 1 | 43 | 0.56 | -0.05 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 240.00 | 0.05 | 1.00 | 0.78 | -0.22 | -22.00% | 4 | 353 | 0.44 | -0.08 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 245.00 | 0.45 | 2.40 | 1.25 | 0.00 | 0.00% | 0 | 48 | 0.49 | -0.09 | 0.00 | -0.16 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 250.00 | 0.50 | 1.70 | 1.20 | -0.32 | -21.06% | 176 | 762 | 0.45 | -0.11 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 255.00 | 0.95 | 1.95 | 1.40 | -0.60 | -30.00% | 80 | 121 | 0.38 | -0.15 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 260.00 | 1.30 | 2.45 | 1.90 | -0.70 | -26.93% | 65 | 335 | 0.38 | -0.17 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 265.00 | 2.05 | 4.20 | 3.57 | +0.06 | +1.71% | 9 | 134 | 0.40 | -0.20 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 270.00 | 3.10 | 4.00 | 3.50 | -1.00 | -22.23% | 20 | 562 | 0.36 | -0.24 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 275.00 | 4.20 | 4.60 | 4.30 | -2.20 | -33.85% | 86 | 402 | 0.34 | -0.29 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 280.00 | 5.60 | 6.40 | 6.15 | -1.65 | -21.16% | 63 | 400 | 0.34 | -0.36 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 285.00 | 7.40 | 8.20 | 8.25 | -2.80 | -25.34% | 27 | 393 | 0.33 | -0.44 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 290.00 | 9.70 | 11.00 | 10.45 | -3.25 | -23.73% | 10 | 644 | 0.33 | -0.53 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 295.00 | 12.40 | 13.80 | 13.00 | -3.40 | -20.74% | 854 | 1,267 | 0.32 | -0.62 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 300.00 | 14.50 | 17.60 | 16.30 | -2.90 | -15.11% | 10 | 496 | 0.30 | -0.70 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 305.00 | 18.30 | 21.50 | 23.14 | 0.00 | 0.00% | 0 | 276 | 0.29 | -0.77 | 0.01 | -0.17 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 310.00 | 22.60 | 25.30 | 28.62 | 0.00 | 0.00% | 0 | 359 | 0.42 | -0.83 | 0.01 | -0.14 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 315.00 | 26.80 | 30.10 | 23.90 | 0.00 | 0.00% | 0 | 265 | 0.45 | -0.88 | 0.01 | -0.12 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 320.00 | 31.90 | 34.10 | 36.30 | +8.20 | +29.19% | 1 | 644 | 0.48 | -0.91 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 325.00 | 36.40 | 39.50 | 35.55 | 0.00 | 0.00% | 0 | 51 | 0.50 | -0.94 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 330.00 | 41.30 | 44.40 | 44.91 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.96 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 335.00 | 46.10 | 49.30 | 34.69 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.97 | 0.00 | -0.03 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 340.00 | 51.10 | 54.00 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 345.00 | 56.00 | 59.20 | 65.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 350.00 | 61.00 | 64.00 | 60.20 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 355.00 | 66.00 | 70.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 360.00 | 71.00 | 75.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 365.00 | 76.00 | 80.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 370.00 | 81.00 | 85.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 375.00 | 86.00 | 90.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 380.00 | 91.00 | 95.10 | 121.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:53 PM EST |
| 385.00 | 96.00 | 100.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 390.00 | 101.00 | 105.10 | 89.10 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:53 PM EST |
| 395.00 | 106.00 | 110.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 400.00 | 111.00 | 115.10 | 130.80 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:53 PM EST |
| 405.00 | 116.00 | 120.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 410.00 | 121.00 | 125.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 415.00 | 126.00 | 130.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 420.00 | 131.00 | 135.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 425.00 | 136.00 | 140.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 430.00 | 141.00 | 145.10 | 128.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:53 PM EST |
| 440.00 | 151.00 | 155.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 450.00 | 161.00 | 165.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 460.00 | 171.00 | 175.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 470.00 | 181.00 | 185.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 480.00 | 191.00 | 195.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |