Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $373.12 as of 4/26/2024 3:23:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 172.90 | 178.70 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 205.00 | 167.20 | 174.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 210.00 | 162.00 | 169.80 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 215.00 | 157.70 | 164.70 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 220.00 | 152.20 | 159.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 225.00 | 147.40 | 154.80 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 230.00 | 142.60 | 149.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 235.00 | 137.70 | 144.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 240.00 | 132.60 | 139.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 245.00 | 127.60 | 134.80 | 138.20 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 250.00 | 123.00 | 129.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 255.00 | 117.60 | 124.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 260.00 | 112.50 | 119.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 265.00 | 107.50 | 114.70 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 270.00 | 102.50 | 109.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 275.00 | 97.60 | 104.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 280.00 | 94.30 | 99.00 | 90.40 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | -0.05 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 285.00 | 87.60 | 94.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 290.00 | 82.40 | 89.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 295.00 | 77.10 | 84.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 300.00 | 72.70 | 79.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 305.00 | 67.20 | 74.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 310.00 | 62.50 | 69.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 315.00 | 57.70 | 64.90 | 59.45 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 320.00 | 53.10 | 59.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.06 | 4/26/2024 4:00:06 PM EST | |||
| 325.00 | 48.70 | 54.90 | 49.00 | +3.20 | +6.99% | 1 | 1 | 1.05 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 330.00 | 42.60 | 49.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.06 | 4/26/2024 4:00:06 PM EST | |||
| 335.00 | 37.60 | 45.00 | 55.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.06 | 4/10/2024 | 4/26/2024 4:00:06 PM EST |
| 340.00 | 32.00 | 39.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.07 | 4/26/2024 4:00:06 PM EST | |||
| 345.00 | 27.70 | 35.00 | 43.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.08 | 4/8/2024 | 4/26/2024 4:00:06 PM EST |
| 350.00 | 24.70 | 29.70 | 20.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.97 | 0.00 | -0.12 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 355.00 | 20.30 | 23.70 | 24.35 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.94 | 0.01 | -0.18 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 360.00 | 15.10 | 17.40 | 11.92 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.88 | 0.01 | -0.26 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 362.50 | 13.90 | 18.50 | 13.45 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.84 | 0.02 | -0.30 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 365.00 | 8.80 | 14.50 | 11.00 | -0.50 | -4.35% | 1 | 21 | 0.31 | 0.80 | 0.02 | -0.33 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 367.50 | 7.70 | 11.10 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.74 | 0.02 | -0.37 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 370.00 | 6.20 | 11.60 | 9.90 | +1.60 | +19.28% | 10 | 59 | 0.32 | 0.68 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 372.50 | 5.70 | 7.30 | 7.90 | +2.14 | +37.16% | 4 | 49 | 0.25 | 0.61 | 0.03 | -0.41 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 375.00 | 5.10 | 5.70 | 6.45 | +1.35 | +26.48% | 27 | 82 | 0.24 | 0.54 | 0.03 | -0.41 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 377.50 | 3.90 | 4.40 | 4.50 | +1.55 | +52.55% | 41 | 28 | 0.24 | 0.46 | 0.03 | -0.40 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 380.00 | 2.95 | 3.30 | 3.87 | +0.80 | +26.06% | 23 | 108 | 0.24 | 0.38 | 0.03 | -0.38 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 382.50 | 0.80 | 4.60 | 2.55 | +0.28 | +12.34% | 7 | 74 | 0.23 | 0.31 | 0.03 | -0.34 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 385.00 | 1.50 | 2.05 | 2.10 | +0.15 | +7.70% | 81 | 54 | 0.24 | 0.25 | 0.02 | -0.30 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 387.50 | 1.00 | 1.25 | 1.30 | +0.45 | +52.95% | 45 | 44 | 0.23 | 0.19 | 0.02 | -0.26 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 390.00 | 0.65 | 1.95 | 0.95 | +0.10 | +11.77% | 356 | 384 | 0.27 | 0.14 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 392.50 | 0.50 | 2.95 | 0.60 | +0.21 | +53.85% | 7 | 3 | 0.38 | 0.11 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 395.00 | 0.30 | 0.45 | 0.42 | +0.22 | +110.00% | 25 | 25 | 0.24 | 0.08 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 397.50 | 0.20 | 3.30 | 0.25 | -0.75 | -75.00% | 2 | 2 | 0.36 | 0.05 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 400.00 | 0.10 | 2.00 | 0.25 | -0.12 | -32.44% | 2 | 91 | 0.33 | 0.04 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 402.50 | 0.05 | 1.40 | 0.17 | -0.33 | -66.00% | 56 | 6 | 0.46 | 0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 405.00 | 0.05 | 3.70 | 0.10 | -0.20 | -66.67% | 10 | 33 | 0.41 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 407.50 | 0.05 | 1.80 | 0.34 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.01 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 410.00 | 0.00 | 3.00 | 0.23 | 0.00 | 0.00% | 0 | 18 | 0.46 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 415.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 136 | 0.41 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 420.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 425.00 | 0.05 | 3.30 | 0.38 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 430.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 435.00 | 0.00 | 1.00 | 0.05 | -0.76 | -93.83% | 1 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 440.00 | 0.00 | 3.90 | 2.20 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:06 PM EST |
| 445.00 | 0.00 | 3.90 | 0.78 | 0.00 | 0.00% | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 450.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 455.00 | 0.00 | 3.90 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:06 PM EST |
| 460.00 | 0.00 | 3.90 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:06 PM EST |
| 465.00 | 0.00 | 3.90 | 1.17 | 0.00 | 0.00% | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 470.00 | 0.00 | 3.90 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 480.00 | 0.00 | 3.90 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 490.00 | 0.00 | 2.60 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 500.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 510.00 | 0.00 | 2.60 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 520.00 | 0.00 | 2.60 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.10 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 215.00 | 0.00 | 0.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.05 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.10 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.20 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.05 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 240.00 | 0.00 | 3.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 245.00 | 0.00 | 3.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 250.00 | 0.00 | 3.90 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 255.00 | 0.00 | 3.90 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 260.00 | 0.00 | 3.90 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 265.00 | 0.00 | 3.90 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 270.00 | 0.00 | 3.90 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 275.00 | 0.00 | 3.90 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 280.00 | 0.00 | 3.90 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 285.00 | 0.00 | 3.90 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 290.00 | 0.00 | 3.90 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 295.00 | 0.00 | 2.60 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 300.00 | 0.00 | 0.20 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 305.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 310.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 315.00 | 0.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 320.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 325.00 | 0.00 | 0.20 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 330.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 52 | 0.53 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 335.00 | 0.00 | 2.60 | 0.35 | 0.00 | 0.00% | 0 | 38 | 0.76 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 340.00 | 0.00 | 0.30 | 0.06 | -0.14 | -70.00% | 270 | 994 | 0.41 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 345.00 | 0.00 | 1.95 | 0.15 | -0.35 | -70.00% | 1 | 119 | 0.72 | -0.01 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 350.00 | 0.05 | 2.75 | 0.15 | -0.57 | -79.17% | 53 | 50 | 0.40 | -0.03 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 355.00 | 0.30 | 0.50 | 0.40 | -0.42 | -51.22% | 5 | 102 | 0.27 | -0.06 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 360.00 | 0.50 | 0.90 | 0.73 | -0.62 | -45.93% | 7 | 64 | 0.26 | -0.12 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 362.50 | 0.90 | 2.70 | 0.87 | -1.98 | -69.48% | 11 | 15 | 0.26 | -0.16 | 0.02 | -0.30 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 365.00 | 0.60 | 1.65 | 1.20 | -1.05 | -46.67% | 16 | 61 | 0.25 | -0.20 | 0.02 | -0.33 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 367.50 | 0.70 | 3.60 | 1.70 | -1.15 | -40.36% | 4 | 3 | 0.25 | -0.26 | 0.02 | -0.37 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 370.00 | 1.50 | 3.50 | 2.22 | -2.63 | -54.23% | 21 | 72 | 0.24 | -0.32 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 372.50 | 2.15 | 6.50 | 3.15 | -3.15 | -50.00% | 19 | 30 | 0.24 | -0.39 | 0.03 | -0.41 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 375.00 | 4.50 | 4.90 | 4.40 | -1.80 | -29.04% | 54 | 33 | 0.24 | -0.46 | 0.03 | -0.41 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 377.50 | 5.70 | 6.20 | 5.20 | -2.60 | -33.34% | 44 | 14 | 0.24 | -0.54 | 0.03 | -0.40 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 380.00 | 7.10 | 7.70 | 6.48 | -2.02 | -23.77% | 19 | 40 | 0.24 | -0.62 | 0.03 | -0.38 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 382.50 | 6.70 | 12.00 | 8.10 | -2.47 | -23.37% | 3 | 2 | 0.24 | -0.69 | 0.03 | -0.34 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 385.00 | 9.40 | 14.20 | 11.50 | -1.29 | -10.09% | 2 | 12 | 0.17 | -0.75 | 0.02 | -0.30 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 387.50 | 8.60 | 13.80 | 19.20 | 0.00 | 0.00% | 0 | 2 | 0.15 | -0.81 | 0.02 | -0.26 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 390.00 | 11.80 | 16.00 | 14.32 | -0.28 | -1.92% | 3 | 37 | 0.33 | -0.86 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 392.50 | 15.70 | 18.80 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.89 | 0.01 | -0.17 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 395.00 | 15.70 | 20.90 | 18.10 | -8.80 | -32.72% | 1 | 4 | 0.36 | -0.92 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 397.50 | 18.20 | 25.20 | 26.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.95 | 0.01 | -0.10 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 400.00 | 20.80 | 27.70 | 17.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.96 | 0.01 | -0.07 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 402.50 | 23.20 | 30.30 | 26.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 405.00 | 26.00 | 32.80 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 407.50 | 28.70 | 34.20 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 410.00 | 31.30 | 37.90 | 22.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 415.00 | 37.40 | 41.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 420.00 | 40.60 | 48.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 425.00 | 46.00 | 53.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 430.00 | 50.80 | 56.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 435.00 | 55.70 | 62.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 440.00 | 61.20 | 68.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 445.00 | 65.60 | 71.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 450.00 | 70.40 | 78.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 455.00 | 75.60 | 82.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 460.00 | 81.90 | 87.60 | 92.85 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 465.00 | 85.70 | 92.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 470.00 | 91.00 | 96.80 | 93.28 | -2.80 | -2.92% | 1 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 480.00 | 101.50 | 107.80 | 103.31 | -2.80 | -2.64% | 1 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 490.00 | 110.70 | 117.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 500.00 | 120.90 | 127.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 510.00 | 130.60 | 136.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 520.00 | 141.40 | 146.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |