Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $277.71 as of 4/19/2024 8:43:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 123.00 | 131.90 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:01 PM EST | |||
| 155.00 | 118.00 | 126.45 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:01 PM EST | |||
| 160.00 | 113.00 | 121.85 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:01 PM EST | |||
| 165.00 | 108.00 | 117.60 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 170.00 | 103.60 | 112.85 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 175.00 | 98.00 | 106.75 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 180.00 | 93.00 | 101.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 185.00 | 88.00 | 96.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 190.00 | 83.00 | 91.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 195.00 | 78.05 | 87.65 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 200.00 | 73.00 | 82.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 205.00 | 68.00 | 77.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 210.00 | 63.00 | 72.10 | 74.00 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 3/8/2024 | 4/19/2024 4:00:01 PM EST |
| 215.00 | 58.00 | 67.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 220.00 | 53.00 | 61.95 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 225.00 | 49.40 | 58.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.04 | 4/19/2024 4:00:01 PM EST | |||
| 230.00 | 43.00 | 52.25 | 45.30 | 0.00 | 0.00% | 0 | 5 | 1.31 | 1.00 | 0.00 | -0.04 | 4/15/2024 | 4/19/2024 4:00:01 PM EST |
| 235.00 | 38.00 | 47.00 | 44.25 | 0.00 | 0.00% | 0 | 25 | 0.99 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/19/2024 4:00:01 PM EST |
| 237.50 | 36.00 | 44.65 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.05 | 4/19/2024 4:00:01 PM EST | |||
| 240.00 | 33.60 | 42.25 | 36.80 | 0.00 | 0.00% | 0 | 28 | 1.05 | 0.99 | 0.00 | -0.06 | 4/15/2024 | 4/19/2024 4:00:01 PM EST |
| 242.50 | 33.00 | 39.00 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.07 | 4/19/2024 4:00:01 PM EST | |||
| 245.00 | 28.00 | 36.35 | 23.57 | 0.00 | 0.00% | 0 | 26 | 0.68 | 0.98 | 0.00 | -0.09 | 4/8/2024 | 4/19/2024 4:00:01 PM EST |
| 247.50 | 26.00 | 33.70 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.10 | 4/19/2024 4:00:01 PM EST | |||
| 250.00 | 23.85 | 32.35 | 29.45 | -1.17 | -3.83% | 5 | 45 | 0.59 | 0.97 | 0.00 | -0.12 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 252.50 | 22.60 | 28.35 | 24.80 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.96 | 0.01 | -0.15 | 4/17/2024 | 4/19/2024 4:00:01 PM EST |
| 255.00 | 19.00 | 25.30 | 26.10 | +6.35 | +32.16% | 45 | 66 | 0.56 | 0.94 | 0.01 | -0.17 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 257.50 | 17.45 | 21.55 | % | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.21 | 4/19/2024 4:00:01 PM EST | |||
| 260.00 | 15.15 | 19.30 | 21.47 | -1.53 | -6.66% | 3 | 32 | 0.36 | 0.90 | 0.01 | -0.24 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 262.50 | 15.85 | 16.95 | 22.66 | +5.16 | +29.49% | 1 | 14 | 0.36 | 0.86 | 0.02 | -0.27 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 265.00 | 13.95 | 15.65 | 19.60 | 0.00 | 0.00% | 0 | 124 | 0.44 | 0.83 | 0.02 | -0.31 | 4/18/2024 | 4/19/2024 4:00:01 PM EST |
| 267.50 | 12.05 | 13.50 | 11.90 | +1.00 | +9.18% | 1 | 17 | 0.41 | 0.78 | 0.02 | -0.34 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 270.00 | 8.85 | 10.45 | 10.05 | -2.02 | -16.74% | 45 | 376 | 0.36 | 0.73 | 0.02 | -0.37 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 272.50 | 8.40 | 8.65 | 8.60 | -2.15 | -20.00% | 29 | 137 | 0.35 | 0.67 | 0.03 | -0.39 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 275.00 | 6.85 | 7.10 | 6.75 | -3.20 | -32.17% | 82 | 560 | 0.35 | 0.60 | 0.03 | -0.40 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 277.50 | 5.45 | 5.60 | 5.62 | -2.33 | -29.31% | 181 | 545 | 0.34 | 0.53 | 0.03 | -0.40 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 280.00 | 4.25 | 4.40 | 4.30 | -2.00 | -31.75% | 588 | 945 | 0.34 | 0.45 | 0.03 | -0.38 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 282.50 | 3.25 | 3.45 | 3.35 | -1.70 | -33.67% | 470 | 356 | 0.34 | 0.37 | 0.03 | -0.36 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 285.00 | 2.49 | 2.58 | 2.47 | -1.63 | -39.76% | 968 | 664 | 0.34 | 0.30 | 0.03 | -0.32 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 287.50 | 1.86 | 1.95 | 1.94 | -1.21 | -38.42% | 1,112 | 280 | 0.34 | 0.24 | 0.02 | -0.29 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 290.00 | 1.36 | 1.64 | 1.44 | -1.01 | -41.23% | 886 | 956 | 0.35 | 0.19 | 0.02 | -0.25 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 292.50 | 0.98 | 1.10 | 1.06 | -0.81 | -43.32% | 126 | 298 | 0.35 | 0.15 | 0.02 | -0.22 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 295.00 | 0.76 | 0.85 | 0.80 | -0.80 | -50.00% | 559 | 854 | 0.36 | 0.12 | 0.01 | -0.19 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 297.50 | 0.57 | 0.65 | 0.56 | -0.64 | -53.34% | 107 | 170 | 0.36 | 0.09 | 0.01 | -0.17 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 300.00 | 0.43 | 0.50 | 0.47 | -0.48 | -50.53% | 544 | 881 | 0.37 | 0.08 | 0.01 | -0.14 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 302.50 | 0.32 | 0.68 | 0.39 | -0.33 | -45.84% | 36 | 38 | 0.38 | 0.06 | 0.01 | -0.13 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 305.00 | 0.21 | 0.30 | 0.25 | -0.27 | -51.93% | 861 | 337 | 0.38 | 0.05 | 0.01 | -0.11 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 307.50 | 0.14 | 0.25 | 0.16 | -0.24 | -60.00% | 23 | 13 | 0.39 | 0.04 | 0.01 | -0.09 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 310.00 | 0.08 | 0.30 | 0.01 | -0.30 | -96.78% | 76 | 319 | 0.40 | 0.03 | 0.00 | -0.07 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 312.50 | 0.06 | 0.28 | 0.14 | -0.16 | -53.34% | 9 | 7 | 0.42 | 0.02 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 315.00 | 0.05 | 0.15 | 0.29 | +0.03 | +11.54% | 15 | 413 | 0.40 | 0.02 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 317.50 | 0.05 | 0.12 | 0.13 | -0.04 | -23.53% | 99 | 12 | 0.44 | 0.01 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 320.00 | 0.06 | 0.10 | 0.14 | +0.02 | +16.67% | 45 | 435 | 0.46 | 0.01 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 322.50 | 0.02 | 0.09 | 0.06 | -0.07 | -53.85% | 40 | 1 | 0.49 | 0.01 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 325.00 | 0.01 | 0.36 | 0.07 | 0.00 | 0.00% | 21 | 186 | 0.51 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 330.00 | 0.01 | 0.09 | 0.06 | -0.02 | -25.00% | 13 | 414 | 0.49 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 335.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 205 | 96 | 0.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 3 | 120 | 0.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 345.00 | 0.00 | 0.65 | 0.34 | 0.00 | 0.00% | 0 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 4:00:01 PM EST |
| 350.00 | 0.00 | 0.63 | 0.20 | 0.00 | 0.00% | 0 | 208 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:01 PM EST |
| 355.00 | 0.00 | 0.64 | 0.13 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:01 PM EST |
| 360.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:01 PM EST |
| 365.00 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:01 PM EST |
| 370.00 | 0.00 | 0.63 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 4:00:01 PM EST |
| 375.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 116 | 0.98 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:01 PM EST |
| 380.00 | 0.00 | 0.51 | 0.21 | 0.00 | 0.00% | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:01 PM EST |
| 385.00 | 0.00 | 0.07 | 0.03 | +0.02 | +200.00% | 1 | 38 | 0.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 390.00 | 0.00 | 0.61 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:01 PM EST |
| 395.00 | 0.00 | 0.62 | 0.26 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 4:00:01 PM EST |
| 400.00 | 0.00 | 0.62 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:01 PM EST |
| 405.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 4:00:01 PM EST |
| 410.00 | 0.00 | 0.62 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 415.00 | 0.00 | 0.62 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 4:00:01 PM EST |
| 420.00 | 0.00 | 0.62 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 425.00 | 0.00 | 0.62 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 4:00:01 PM EST |
| 430.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 4:00:01 PM EST |
| 440.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 4:00:01 PM EST |
| 450.00 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 4:00:01 PM EST |
| 460.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 218 | 1.25 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 470.00 | 0.00 | 0.54 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 480.00 | 0.00 | 0.62 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 490.00 | 0.00 | 0.62 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.61 | 0.61 | +0.49 | +408.34% | 1 | 2 | 2.28 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 0.62 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.62 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.62 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.62 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.62 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.62 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.62 | 0.81 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | -0.03 | 3/27/2024 | 4/19/2024 4:00:01 PM EST |
| 190.00 | 0.00 | 0.62 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.52 | 0.01 | -0.07 | -87.50% | 10 | 6 | 1.36 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 36 | 0.93 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/19/2024 4:00:01 PM EST |
| 205.00 | 0.00 | 0.03 | 0.36 | 0.00 | 0.00% | 0 | 75 | 0.94 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 4:00:01 PM EST |
| 210.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.01 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/19/2024 4:00:01 PM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | -0.93 | -97.90% | 96 | 13 | 0.94 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 4:00:01 PM EST |
| 225.00 | 0.00 | 0.33 | 0.03 | -0.06 | -66.67% | 15 | 378 | 0.81 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 1.00 | 0.03 | -0.01 | -25.00% | 1 | 69 | 0.92 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 235.00 | 0.00 | 0.29 | 0.04 | -0.06 | -60.00% | 6 | 86 | 0.68 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 237.50 | 0.01 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.52 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/19/2024 4:00:01 PM EST |
| 240.00 | 0.04 | 0.13 | 0.05 | -0.04 | -44.45% | 13 | 152 | 0.48 | -0.01 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 242.50 | 0.03 | 0.36 | 0.15 | -0.04 | -21.06% | 1 | 6 | 0.49 | -0.01 | 0.00 | -0.07 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 245.00 | 0.04 | 0.16 | 0.09 | +0.03 | +50.00% | 10 | 1,856 | 0.43 | -0.02 | 0.00 | -0.09 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 247.50 | 0.05 | 0.74 | 0.13 | -0.11 | -45.84% | 2 | 65 | 0.38 | -0.02 | 0.00 | -0.10 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 250.00 | 0.08 | 0.25 | 0.17 | +0.02 | +13.34% | 47 | 1,325 | 0.39 | -0.03 | 0.00 | -0.12 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 252.50 | 0.15 | 0.55 | 0.25 | +0.14 | +127.28% | 37 | 69 | 0.38 | -0.04 | 0.01 | -0.15 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 255.00 | 0.30 | 0.47 | 0.33 | +0.11 | +50.00% | 310 | 854 | 0.40 | -0.06 | 0.01 | -0.17 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 257.50 | 0.43 | 0.54 | 0.50 | +0.15 | +42.86% | 82 | 105 | 0.39 | -0.08 | 0.01 | -0.21 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 260.00 | 0.60 | 0.79 | 0.60 | +0.17 | +39.54% | 153 | 463 | 0.37 | -0.10 | 0.01 | -0.24 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 262.50 | 0.86 | 1.11 | 0.98 | +0.30 | +44.12% | 90 | 207 | 0.38 | -0.14 | 0.02 | -0.27 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 265.00 | 1.17 | 1.29 | 1.20 | +0.37 | +44.58% | 328 | 757 | 0.36 | -0.17 | 0.02 | -0.31 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 267.50 | 1.62 | 1.75 | 1.63 | +0.57 | +53.78% | 256 | 392 | 0.35 | -0.22 | 0.02 | -0.34 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 270.00 | 2.19 | 2.31 | 2.23 | +0.67 | +42.95% | 413 | 714 | 0.35 | -0.27 | 0.02 | -0.37 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 272.50 | 2.91 | 3.10 | 3.34 | +1.41 | +73.06% | 270 | 474 | 0.35 | -0.33 | 0.03 | -0.39 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 275.00 | 3.80 | 3.95 | 3.81 | +0.99 | +35.11% | 323 | 394 | 0.34 | -0.40 | 0.03 | -0.40 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 277.50 | 4.90 | 5.10 | 4.80 | +1.11 | +30.09% | 330 | 104 | 0.34 | -0.47 | 0.03 | -0.40 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 280.00 | 6.20 | 6.40 | 6.10 | +1.80 | +41.86% | 306 | 461 | 0.33 | -0.55 | 0.03 | -0.38 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 282.50 | 7.65 | 7.85 | 7.55 | +1.50 | +24.80% | 80 | 108 | 0.33 | -0.63 | 0.03 | -0.36 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 285.00 | 9.25 | 12.00 | 10.20 | +2.20 | +27.50% | 167 | 480 | 0.33 | -0.70 | 0.03 | -0.32 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 287.50 | 11.15 | 12.65 | 11.30 | +2.60 | +29.89% | 16 | 72 | 0.38 | -0.76 | 0.02 | -0.29 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 290.00 | 11.95 | 15.55 | 13.40 | +2.81 | +26.54% | 35 | 46 | 0.37 | -0.81 | 0.02 | -0.25 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 292.50 | 13.90 | 16.05 | 13.15 | +2.30 | +21.20% | 1 | 12 | 0.49 | -0.85 | 0.02 | -0.22 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 295.00 | 16.45 | 19.40 | 14.00 | 0.00 | 0.00% | 0 | 92 | 0.44 | -0.88 | 0.01 | -0.19 | 4/18/2024 | 4/19/2024 4:00:01 PM EST |
| 297.50 | 19.60 | 21.75 | 16.25 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.91 | 0.01 | -0.17 | 4/18/2024 | 4/19/2024 4:00:01 PM EST |
| 300.00 | 21.80 | 24.85 | 22.50 | 0.00 | 0.00% | 0 | 80 | 0.69 | -0.92 | 0.01 | -0.14 | 4/17/2024 | 4/19/2024 4:00:01 PM EST |
| 302.50 | 24.20 | 26.75 | % | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.13 | 4/19/2024 4:00:01 PM EST | |||
| 305.00 | 23.30 | 30.90 | 21.60 | -4.90 | -18.50% | 18 | 6 | 0.58 | -0.95 | 0.01 | -0.11 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 307.50 | 26.00 | 34.20 | 29.58 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.96 | 0.01 | -0.09 | 4/17/2024 | 4/19/2024 4:00:01 PM EST |
| 310.00 | 27.65 | 36.55 | 32.14 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.07 | 4/1/2024 | 4/19/2024 4:00:01 PM EST |
| 312.50 | 31.25 | 40.00 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.06 | 4/19/2024 4:00:01 PM EST | |||
| 315.00 | 33.15 | 42.00 | 44.50 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.05 | 4/4/2024 | 4/19/2024 4:00:01 PM EST |
| 317.50 | 35.05 | 44.00 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 4/19/2024 4:00:01 PM EST | |||
| 320.00 | 38.00 | 47.00 | 45.75 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.03 | 4/16/2024 | 4/19/2024 4:00:01 PM EST |
| 322.50 | 40.30 | 49.80 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 4/19/2024 4:00:01 PM EST | |||
| 325.00 | 42.90 | 52.00 | 45.54 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.02 | 4/1/2024 | 4/19/2024 4:00:01 PM EST |
| 330.00 | 47.55 | 56.80 | 57.60 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 4/3/2024 | 4/19/2024 4:00:01 PM EST |
| 335.00 | 52.75 | 62.00 | 67.50 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:01 PM EST |
| 340.00 | 57.70 | 67.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 345.00 | 63.25 | 72.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 350.00 | 67.75 | 76.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 355.00 | 73.25 | 82.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 360.00 | 78.10 | 87.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 365.00 | 82.05 | 91.15 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 370.00 | 87.85 | 97.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 375.00 | 93.00 | 102.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 380.00 | 98.35 | 107.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 385.00 | 103.25 | 112.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 390.00 | 108.10 | 117.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 395.00 | 113.35 | 122.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 400.00 | 118.50 | 127.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 405.00 | 123.35 | 132.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 410.00 | 128.10 | 137.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 415.00 | 132.95 | 142.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 420.00 | 138.10 | 147.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 425.00 | 143.30 | 152.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 430.00 | 149.95 | 155.35 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 440.00 | 158.15 | 167.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 450.00 | 168.05 | 177.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 460.00 | 178.15 | 187.00 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 470.00 | 189.40 | 195.95 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 480.00 | 198.05 | 206.85 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 490.00 | 208.20 | 217.00 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST |