Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $294.80 as of 4/25/2024 9:27:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 131.95 | 134.40 | 125.10 | 0.00 | 0.00% | 0 | 2 | 4.66 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/24/2024 3:59:54 PM EST |
| 170.00 | 126.50 | 129.30 | 119.04 | 0.00 | 0.00% | 0 | 16 | 4.49 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/24/2024 3:59:54 PM EST |
| 175.00 | 121.55 | 124.45 | 123.90 | 0.00 | 0.00% | 0 | 1 | 4.09 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 180.00 | 116.55 | 119.40 | 117.76 | 0.00 | 0.00% | 0 | 3 | 4.03 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 185.00 | 111.55 | 114.40 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:54 PM EST | |||
| 190.00 | 106.55 | 109.25 | 123.40 | 0.00 | 0.00% | 0 | 1 | 3.63 | 1.00 | 0.00 | -0.05 | 3/19/2024 | 4/24/2024 3:59:54 PM EST |
| 195.00 | 101.60 | 104.45 | 114.50 | 0.00 | 0.00% | 0 | 1 | 3.50 | 1.00 | 0.00 | -0.05 | 4/12/2024 | 4/24/2024 3:59:54 PM EST |
| 200.00 | 97.20 | 99.40 | 100.95 | 0.00 | 0.00% | 0 | 7 | 3.19 | 1.00 | 0.00 | -0.05 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 205.00 | 91.60 | 94.45 | 94.70 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | -0.06 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 210.00 | 86.70 | 89.40 | 73.99 | 0.00 | 0.00% | 0 | 1 | 2.91 | 1.00 | 0.00 | -0.06 | 4/19/2024 | 4/24/2024 3:59:54 PM EST |
| 215.00 | 82.00 | 84.45 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:54 PM EST | |||
| 220.00 | 76.90 | 79.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:54 PM EST | |||
| 225.00 | 71.65 | 74.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:54 PM EST | |||
| 230.00 | 66.90 | 69.45 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:54 PM EST | |||
| 235.00 | 62.05 | 64.50 | 63.56 | 0.00 | 0.00% | 0 | 2 | 2.23 | 1.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 240.00 | 56.90 | 59.50 | 55.34 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.07 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 245.00 | 52.15 | 54.35 | 86.35 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | -0.07 | 3/26/2024 | 4/24/2024 3:59:54 PM EST |
| 247.50 | 49.65 | 52.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.07 | 4/24/2024 3:59:54 PM EST | |||
| 250.00 | 47.10 | 49.50 | 50.40 | 0.00 | 0.00% | 0 | 48 | 1.75 | 1.00 | 0.00 | -0.07 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 252.50 | 44.45 | 47.05 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.07 | 4/24/2024 3:59:54 PM EST | |||
| 255.00 | 42.10 | 44.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.07 | 4/24/2024 3:59:54 PM EST | |||
| 257.50 | 39.40 | 42.05 | 28.65 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.07 | 4/19/2024 | 4/24/2024 3:59:54 PM EST |
| 260.00 | 36.95 | 39.45 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.07 | 4/24/2024 3:59:54 PM EST | |||
| 262.50 | 34.45 | 36.85 | 21.50 | 0.00 | 0.00% | 0 | 7 | 1.46 | 1.00 | 0.00 | -0.07 | 4/19/2024 | 4/24/2024 3:59:54 PM EST |
| 265.00 | 31.80 | 33.55 | 19.70 | 0.00 | 0.00% | 0 | 12 | 1.21 | 1.00 | 0.00 | -0.07 | 4/19/2024 | 4/24/2024 3:59:54 PM EST |
| 267.50 | 29.15 | 31.25 | 26.75 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.08 | 4/17/2024 | 4/24/2024 3:59:54 PM EST |
| 270.00 | 27.10 | 29.15 | 29.50 | 0.00 | 0.00% | 0 | 28 | 0.96 | 1.00 | 0.00 | -0.09 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 272.50 | 24.05 | 26.20 | 15.00 | 0.00 | 0.00% | 0 | 3 | 1.06 | 1.00 | 0.00 | -0.10 | 4/19/2024 | 4/24/2024 3:59:54 PM EST |
| 275.00 | 22.20 | 23.40 | 25.65 | 0.00 | 0.00% | 0 | 166 | 0.96 | 0.99 | 0.00 | -0.12 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 277.50 | 19.95 | 21.10 | 20.65 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.98 | 0.00 | -0.17 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 280.00 | 17.40 | 18.55 | 19.13 | 0.00 | 0.00% | 0 | 90 | 0.76 | 0.97 | 0.01 | -0.23 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 282.50 | 15.10 | 16.35 | 13.10 | 0.00 | 0.00% | 0 | 102 | 0.75 | 0.94 | 0.01 | -0.32 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 285.00 | 11.85 | 13.65 | 12.90 | 0.00 | 0.00% | 0 | 188 | 0.53 | 0.91 | 0.01 | -0.44 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 287.50 | 10.30 | 11.90 | 12.10 | 0.00 | 0.00% | 0 | 195 | 0.50 | 0.86 | 0.02 | -0.57 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 290.00 | 8.55 | 9.90 | 8.00 | 0.00 | 0.00% | 0 | 270 | 0.42 | 0.80 | 0.03 | -0.71 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 292.50 | 6.75 | 7.15 | 6.98 | 0.00 | 0.00% | 0 | 878 | 0.41 | 0.72 | 0.03 | -0.84 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 295.00 | 4.95 | 6.35 | 5.60 | 0.00 | 0.00% | 0 | 354 | 0.43 | 0.62 | 0.04 | -0.93 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 297.50 | 3.75 | 3.95 | 3.90 | 0.00 | 0.00% | 0 | 434 | 0.42 | 0.52 | 0.04 | -0.98 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 300.00 | 2.60 | 2.77 | 2.72 | 0.00 | 0.00% | 0 | 579 | 0.42 | 0.41 | 0.04 | -0.97 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 302.50 | 1.75 | 2.13 | 2.03 | 0.00 | 0.00% | 0 | 423 | 0.43 | 0.31 | 0.04 | -0.90 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 305.00 | 1.14 | 1.42 | 1.39 | 0.00 | 0.00% | 0 | 941 | 0.43 | 0.23 | 0.03 | -0.78 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 307.50 | 0.72 | 0.81 | 0.76 | 0.00 | 0.00% | 0 | 314 | 0.43 | 0.16 | 0.03 | -0.64 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 310.00 | 0.36 | 0.53 | 0.50 | 0.00 | 0.00% | 0 | 892 | 0.43 | 0.11 | 0.02 | -0.50 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 312.50 | 0.28 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 636 | 0.44 | 0.07 | 0.02 | -0.36 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 315.00 | 0.18 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 436 | 0.46 | 0.04 | 0.01 | -0.25 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 317.50 | 0.10 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 723 | 0.48 | 0.02 | 0.01 | -0.16 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 320.00 | 0.08 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 591 | 0.49 | 0.01 | 0.00 | -0.10 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 322.50 | 0.04 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 103 | 0.51 | 0.01 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 325.00 | 0.03 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 690 | 0.53 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 327.50 | 0.03 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 267 | 0.58 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 330.00 | 0.02 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 485 | 0.60 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 332.50 | 0.02 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:54 PM EST |
| 335.00 | 0.02 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 953 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 337.50 | 0.02 | 0.34 | 0.61 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:54 PM EST |
| 340.00 | 0.02 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 215 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 342.50 | 0.01 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 70 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 345.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 347.50 | 0.01 | 0.42 | 0.25 | 0.00 | 0.00% | 0 | 124 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:54 PM EST |
| 350.00 | 0.01 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 149 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 352.50 | 0.01 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 355.00 | 0.01 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:54 PM EST |
| 357.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 360.00 | 0.00 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 190 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:54 PM EST |
| 362.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 365.00 | 0.01 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 189 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 367.50 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 370.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 36 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 375.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 53 | 1.27 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:54 PM EST |
| 380.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:54 PM EST |
| 385.00 | 0.00 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:54 PM EST |
| 390.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 14 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:54 PM EST |
| 395.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 28 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:54 PM EST |
| 400.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 379 | 1.56 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:54 PM EST |
| 405.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:54 PM EST |
| 410.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 27 | 2.31 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:54 PM EST |
| 415.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 114 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:54 PM EST |
| 420.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 25 | 2.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 425.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 27 | 2.52 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/24/2024 3:59:54 PM EST |
| 430.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:54 PM EST |
| 435.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 80 | 2.66 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:54 PM EST |
| 440.00 | 0.00 | 0.75 | 1.09 | 0.00 | 0.00% | 0 | 60 | 2.72 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/24/2024 3:59:54 PM EST |
| 445.00 | 0.00 | 0.75 | 2.26 | 0.00 | 0.00% | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 3:59:54 PM EST |
| 450.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 20 | 2.85 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | -0.05 | 4/15/2024 | 4/24/2024 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 4.03 | 0.00 | 0.00 | -0.05 | 4/11/2024 | 4/24/2024 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:54 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.06 | 4/24/2024 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.06 | 4/24/2024 3:59:54 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.53 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/24/2024 3:59:54 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.06 | 4/2/2024 | 4/24/2024 3:59:54 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.06 | 4/24/2024 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.33 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/24/2024 3:59:54 PM EST |
| 235.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.94 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/24/2024 3:59:54 PM EST |
| 240.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 28 | 1.80 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 245.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 115 | 1.00 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 247.50 | 0.01 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 250.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 163 | 0.90 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 252.50 | 0.01 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.98 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 255.00 | 0.02 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 209 | 0.96 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 257.50 | 0.02 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 80 | 0.91 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 260.00 | 0.04 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 941 | 0.81 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 262.50 | 0.02 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 219 | 0.85 | 0.00 | 0.00 | -0.07 | 4/22/2024 | 4/24/2024 3:59:54 PM EST |
| 265.00 | 0.03 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 761 | 0.74 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 267.50 | 0.03 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 84 | 0.68 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 270.00 | 0.04 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 505 | 0.64 | 0.00 | 0.00 | -0.09 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 272.50 | 0.04 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 301 | 0.60 | 0.00 | 0.00 | -0.10 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 275.00 | 0.07 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 487 | 0.57 | -0.01 | 0.00 | -0.12 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 277.50 | 0.10 | 0.23 | 0.28 | 0.00 | 0.00% | 0 | 247 | 0.54 | -0.02 | 0.00 | -0.17 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 280.00 | 0.21 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 706 | 0.50 | -0.03 | 0.01 | -0.23 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 282.50 | 0.20 | 0.54 | 0.32 | 0.00 | 0.00% | 0 | 387 | 0.48 | -0.06 | 0.01 | -0.32 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 285.00 | 0.42 | 0.49 | 0.39 | 0.00 | 0.00% | 0 | 510 | 0.46 | -0.09 | 0.01 | -0.44 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 287.50 | 0.68 | 0.77 | 0.65 | 0.00 | 0.00% | 0 | 300 | 0.45 | -0.14 | 0.02 | -0.57 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 290.00 | 0.97 | 1.23 | 0.97 | 0.00 | 0.00% | 0 | 955 | 0.45 | -0.20 | 0.03 | -0.71 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 292.50 | 1.68 | 1.83 | 1.70 | 0.00 | 0.00% | 0 | 276 | 0.44 | -0.28 | 0.03 | -0.84 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 295.00 | 2.47 | 2.68 | 2.51 | 0.00 | 0.00% | 0 | 723 | 0.43 | -0.38 | 0.04 | -0.93 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 297.50 | 3.50 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 214 | 0.43 | -0.48 | 0.04 | -0.98 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 300.00 | 4.85 | 5.15 | 4.95 | 0.00 | 0.00% | 0 | 407 | 0.42 | -0.59 | 0.04 | -0.97 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 302.50 | 6.50 | 7.75 | 6.05 | 0.00 | 0.00% | 0 | 182 | 0.44 | -0.69 | 0.04 | -0.90 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 305.00 | 8.25 | 9.65 | 7.32 | 0.00 | 0.00% | 0 | 280 | 0.42 | -0.77 | 0.03 | -0.78 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 307.50 | 10.30 | 11.50 | 10.20 | 0.00 | 0.00% | 0 | 66 | 0.50 | -0.84 | 0.03 | -0.64 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 310.00 | 12.50 | 13.10 | 12.08 | 0.00 | 0.00% | 0 | 506 | 0.42 | -0.89 | 0.02 | -0.50 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 312.50 | 14.80 | 16.50 | 14.45 | 0.00 | 0.00% | 0 | 45 | 0.68 | -0.93 | 0.02 | -0.36 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 315.00 | 17.05 | 17.90 | 16.84 | 0.00 | 0.00% | 0 | 129 | 0.74 | -0.96 | 0.01 | -0.25 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 317.50 | 19.25 | 20.55 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.98 | 0.01 | -0.16 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 320.00 | 21.55 | 23.05 | 23.60 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.99 | 0.00 | -0.10 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 322.50 | 24.30 | 25.50 | 36.52 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.06 | 4/19/2024 | 4/24/2024 3:59:54 PM EST |
| 325.00 | 25.60 | 28.50 | 27.07 | 0.00 | 0.00% | 0 | 157 | 1.07 | -1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 327.50 | 28.05 | 30.70 | 33.63 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 3:59:54 PM EST |
| 330.00 | 30.90 | 33.80 | 31.55 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 332.50 | 33.10 | 35.70 | 30.60 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 335.00 | 35.65 | 38.50 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:54 PM EST |
| 337.50 | 38.15 | 40.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 340.00 | 40.75 | 43.20 | 45.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:54 PM EST |
| 342.50 | 43.10 | 46.05 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 345.00 | 45.75 | 48.20 | 50.67 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:54 PM EST |
| 347.50 | 48.10 | 50.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 350.00 | 50.65 | 53.20 | 32.94 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 3:59:54 PM EST |
| 352.50 | 53.10 | 55.55 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 355.00 | 55.65 | 58.20 | 46.45 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:54 PM EST |
| 357.50 | 58.15 | 60.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 360.00 | 60.25 | 63.20 | 52.00 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:54 PM EST |
| 362.50 | 63.35 | 65.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 365.00 | 65.60 | 68.55 | 44.52 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 3:59:54 PM EST |
| 367.50 | 68.15 | 70.75 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 370.00 | 70.70 | 73.20 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 375.00 | 75.65 | 78.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 380.00 | 80.60 | 83.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 385.00 | 85.60 | 88.25 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 390.00 | 90.75 | 93.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 395.00 | 95.60 | 98.20 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 400.00 | 100.65 | 103.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 405.00 | 105.65 | 108.50 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 410.00 | 110.70 | 113.50 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 415.00 | 115.65 | 118.50 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 420.00 | 120.65 | 123.50 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 425.00 | 125.65 | 128.15 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 430.00 | 130.60 | 133.50 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 435.00 | 135.60 | 138.50 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 440.00 | 140.75 | 143.50 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 445.00 | 145.60 | 148.50 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 450.00 | 150.70 | 153.55 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST |