Options Chain for CADENCE DESIGN SYSTEM INC COM (CDNS) - $282.41 as of 4/29/2024 3:15:24 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 | 170.40 | 199.70 | 0.00 | 0.00% | 0 | 3 | 2.45 | 1.00 | 0.00 | -0.02 | 3/20/2024 | 4/29/2024 3:59:57 PM EST |
| 120.00 | 160.50 | 165.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 125.00 | 155.50 | 160.40 | % | 0 | 3 | 2.21 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 130.00 | 150.50 | 155.40 | 183.30 | 0.00 | 0.00% | 0 | 5 | 2.12 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 4/29/2024 3:59:57 PM EST |
| 135.00 | 145.50 | 150.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 140.00 | 140.50 | 145.40 | 153.85 | 0.00 | 0.00% | 0 | 5 | 1.93 | 1.00 | 0.00 | -0.02 | 2/16/2024 | 4/29/2024 3:59:57 PM EST |
| 145.00 | 135.50 | 140.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 150.00 | 130.50 | 135.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 155.00 | 125.50 | 130.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 160.00 | 120.50 | 125.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 165.00 | 115.50 | 120.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 170.00 | 110.50 | 115.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 175.00 | 105.80 | 110.50 | 99.22 | 0.00 | 0.00% | 0 | 7 | 1.39 | 1.00 | 0.00 | -0.03 | 1/17/2024 | 4/29/2024 3:59:57 PM EST |
| 180.00 | 100.50 | 105.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 185.00 | 95.50 | 100.30 | 116.24 | 0.00 | 0.00% | 0 | 7 | 1.27 | 1.00 | 0.00 | -0.03 | 3/15/2024 | 4/29/2024 3:59:57 PM EST |
| 190.00 | 90.60 | 95.40 | 120.10 | 0.00 | 0.00% | 0 | 8 | 1.20 | 1.00 | 0.00 | -0.03 | 3/13/2024 | 4/29/2024 3:59:57 PM EST |
| 195.00 | 85.60 | 90.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 200.00 | 80.50 | 85.30 | 109.82 | 0.00 | 0.00% | 0 | 5 | 1.07 | 1.00 | 0.00 | -0.03 | 4/9/2024 | 4/29/2024 3:59:57 PM EST |
| 205.00 | 75.50 | 80.40 | 112.30 | 0.00 | 0.00% | 0 | 3 | 1.00 | 1.00 | 0.00 | -0.04 | 2/12/2024 | 4/29/2024 3:59:57 PM EST |
| 210.00 | 70.60 | 75.40 | % | 0 | 4 | 0.95 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:57 PM EST | |||
| 215.00 | 65.60 | 70.50 | 91.58 | 0.00 | 0.00% | 0 | 11 | 0.89 | 1.00 | 0.00 | -0.04 | 4/11/2024 | 4/29/2024 3:59:57 PM EST |
| 220.00 | 60.50 | 65.00 | 60.70 | 0.00 | 0.00% | 0 | 15 | 0.71 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 225.00 | 55.60 | 60.40 | % | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.04 | 4/29/2024 3:59:57 PM EST | |||
| 230.00 | 50.60 | 55.40 | 95.20 | 0.00 | 0.00% | 0 | 8 | 0.71 | 1.00 | 0.00 | -0.04 | 3/22/2024 | 4/29/2024 3:59:57 PM EST |
| 235.00 | 45.70 | 50.50 | 58.50 | 0.00 | 0.00% | 0 | 2 | 0.67 | 1.00 | 0.00 | -0.04 | 1/19/2024 | 4/29/2024 3:59:57 PM EST |
| 240.00 | 41.00 | 45.80 | 40.50 | 0.00 | 0.00% | 0 | 94 | 0.62 | 0.99 | 0.00 | -0.05 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 245.00 | 36.00 | 40.80 | 38.00 | 0.00 | 0.00% | 0 | 32 | 0.56 | 0.99 | 0.00 | -0.06 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 250.00 | 32.00 | 34.80 | 32.52 | +2.37 | +7.87% | 1 | 64 | 0.48 | 0.97 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 255.00 | 28.10 | 29.80 | 31.80 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.95 | 0.01 | -0.10 | 4/19/2024 | 4/29/2024 3:59:57 PM EST |
| 260.00 | 22.20 | 25.10 | 25.83 | 0.00 | 0.00% | 0 | 55 | 0.39 | 0.91 | 0.01 | -0.12 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 265.00 | 18.60 | 21.00 | 21.45 | 0.00 | 0.00% | 0 | 55 | 0.26 | 0.86 | 0.01 | -0.15 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 270.00 | 14.60 | 16.00 | 15.30 | 0.00 | 0.00% | 0 | 267 | 0.27 | 0.79 | 0.02 | -0.18 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 275.00 | 11.60 | 12.10 | 14.10 | 0.00 | 0.00% | 0 | 118 | 0.28 | 0.69 | 0.02 | -0.20 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 280.00 | 8.50 | 8.80 | 8.05 | -1.35 | -14.37% | 16 | 579 | 0.28 | 0.59 | 0.02 | -0.22 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 285.00 | 6.00 | 6.20 | 5.55 | -1.17 | -17.42% | 34 | 317 | 0.27 | 0.47 | 0.02 | -0.21 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 290.00 | 3.90 | 4.20 | 3.60 | -2.10 | -36.85% | 26 | 363 | 0.27 | 0.36 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 295.00 | 2.50 | 2.75 | 2.25 | -0.85 | -27.42% | 23 | 678 | 0.27 | 0.26 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 300.00 | 1.50 | 1.75 | 1.60 | -0.47 | -22.71% | 25 | 1,222 | 0.27 | 0.18 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 305.00 | 0.90 | 1.10 | 0.87 | -0.35 | -28.69% | 10 | 385 | 0.27 | 0.12 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 310.00 | 0.50 | 0.65 | 0.55 | -0.31 | -36.05% | 11 | 514 | 0.28 | 0.08 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 315.00 | 0.15 | 0.50 | 0.27 | -0.21 | -43.75% | 1 | 318 | 0.27 | 0.04 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 320.00 | 0.10 | 0.40 | 0.25 | -0.02 | -7.41% | 7 | 468 | 0.29 | 0.03 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 325.00 | 0.05 | 0.20 | 0.12 | -0.05 | -29.42% | 5 | 563 | 0.29 | 0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 330.00 | 0.05 | 0.20 | 0.06 | -0.05 | -45.46% | 8 | 292 | 0.32 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 335.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 239 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 340.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 415 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 345.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 174 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 360 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 355.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 387 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 360.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 92 | 0.42 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:57 PM EST |
| 365.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:57 PM EST |
| 370.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 375.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:57 PM EST |
| 380.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 385.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 395.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 3:59:57 PM EST |
| 405.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 415.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 3:59:57 PM EST |
| 420.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 3:59:57 PM EST |
| 425.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 3:59:57 PM EST |
| 430.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 3:59:57 PM EST |
| 435.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 3:59:57 PM EST |
| 440.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 74 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 3:59:57 PM EST |
| 445.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 450.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 3:59:57 PM EST |
| 455.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.08 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 3:59:57 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 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 22 | 2.00 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 2 | 1.98 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.89 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 2 | 1.81 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 1 | 1.73 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 1 | 1.65 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 31 | 1.58 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 44 | 1.41 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | -0.03 | 2/29/2024 | 4/29/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 22 | 1.24 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | -0.03 | 1/12/2024 | 4/29/2024 3:59:57 PM EST |
| 180.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 77 | 1.01 | 0.00 | 0.00 | -0.03 | 1/29/2024 | 4/29/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 59 | 0.99 | 0.00 | 0.00 | -0.03 | 3/4/2024 | 4/29/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.94 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/29/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.88 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 200.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 91 | 0.61 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 205.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 87 | 0.79 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 215.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.68 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 220.00 | 0.05 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.54 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 225.00 | 0.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.51 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 230.00 | 0.10 | 0.30 | 0.20 | +0.10 | +100.00% | 2 | 171 | 0.45 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 235.00 | 0.10 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.43 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 240.00 | 0.10 | 0.30 | 0.20 | -0.25 | -55.56% | 4 | 270 | 0.37 | -0.01 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 245.00 | 0.15 | 0.50 | 0.38 | +0.08 | +26.67% | 6 | 156 | 0.36 | -0.01 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 250.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 11 | 1,174 | 0.34 | -0.03 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 255.00 | 0.55 | 0.60 | 0.55 | -0.09 | -14.07% | 11 | 329 | 0.32 | -0.05 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 260.00 | 0.80 | 1.20 | 0.85 | -0.03 | -3.41% | 17 | 2,172 | 0.31 | -0.09 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 265.00 | 1.30 | 1.50 | 1.42 | +0.17 | +13.60% | 14 | 329 | 0.29 | -0.14 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 270.00 | 2.20 | 2.40 | 2.30 | +0.12 | +5.51% | 10 | 1,775 | 0.29 | -0.21 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 275.00 | 3.40 | 3.70 | 3.40 | +0.24 | +7.60% | 33 | 851 | 0.28 | -0.31 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 280.00 | 5.20 | 5.60 | 5.45 | -0.25 | -4.39% | 34 | 511 | 0.28 | -0.41 | 0.02 | -0.22 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 285.00 | 7.60 | 8.00 | 8.21 | +0.91 | +12.47% | 13 | 1,231 | 0.27 | -0.53 | 0.02 | -0.21 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 290.00 | 10.60 | 11.00 | 12.27 | +2.82 | +29.85% | 2 | 1,370 | 0.27 | -0.64 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 295.00 | 14.10 | 16.00 | 12.81 | 0.00 | 0.00% | 0 | 191 | 0.30 | -0.74 | 0.02 | -0.17 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 300.00 | 18.30 | 19.00 | 19.12 | +2.89 | +17.81% | 1 | 256 | 0.28 | -0.82 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 305.00 | 22.10 | 24.90 | 20.23 | 0.00 | 0.00% | 0 | 212 | 0.41 | -0.88 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 310.00 | 26.60 | 29.20 | 28.75 | +1.25 | +4.55% | 3 | 105 | 0.41 | -0.92 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 315.00 | 31.50 | 34.00 | 38.40 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.96 | 0.01 | -0.05 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 320.00 | 35.30 | 40.00 | 40.80 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.97 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 325.00 | 40.20 | 45.00 | 45.80 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 330.00 | 45.30 | 50.00 | 45.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 335.00 | 50.20 | 55.00 | 37.20 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 3:59:57 PM EST |
| 340.00 | 55.20 | 60.00 | 63.65 | 0.00 | 0.00% | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 345.00 | 60.30 | 65.00 | 68.67 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 350.00 | 65.20 | 70.00 | 51.32 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 4/29/2024 3:59:57 PM EST |
| 355.00 | 70.30 | 75.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 360.00 | 75.20 | 80.00 | 52.66 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 3:59:57 PM EST |
| 365.00 | 80.20 | 85.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 370.00 | 85.10 | 89.90 | 63.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 3:59:57 PM EST |
| 375.00 | 90.10 | 95.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 380.00 | 95.30 | 100.00 | 99.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 385.00 | 100.20 | 105.00 | 107.45 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 390.00 | 105.00 | 108.80 | 112.48 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 395.00 | 110.30 | 115.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 400.00 | 115.50 | 120.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 405.00 | 120.30 | 125.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 410.00 | 125.30 | 130.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 415.00 | 130.20 | 135.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 420.00 | 135.30 | 140.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 425.00 | 140.20 | 145.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 430.00 | 145.30 | 150.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 435.00 | 150.20 | 155.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 440.00 | 155.20 | 160.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 445.00 | 160.20 | 165.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 450.00 | 165.30 | 170.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 455.00 | 170.20 | 175.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST |