Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $287.34 as of 5/1/2024 8:43:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 136.30 | 142.00 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 155.00 | 129.55 | 137.00 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 160.00 | 126.50 | 132.00 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 165.00 | 121.35 | 127.00 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 170.00 | 115.45 | 122.00 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 175.00 | 110.95 | 117.00 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 180.00 | 106.25 | 112.00 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 185.00 | 101.65 | 107.00 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 190.00 | 95.70 | 101.45 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 195.00 | 91.65 | 97.00 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 200.00 | 86.65 | 91.45 | 86.00 | 0.00 | 0.00% | 0 | 5 | 3.93 | 1.00 | 0.00 | -0.07 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 205.00 | 81.40 | 86.40 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 210.00 | 75.50 | 82.00 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 215.00 | 71.55 | 76.40 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 220.00 | 66.65 | 72.00 | 70.12 | 0.00 | 0.00% | 0 | 2 | 3.32 | 1.00 | 0.00 | -0.07 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 225.00 | 61.30 | 67.00 | 71.00 | 0.00 | 0.00% | 0 | 3 | 3.09 | 1.00 | 0.00 | -0.07 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 230.00 | 56.55 | 62.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 232.50 | 53.50 | 59.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 235.00 | 51.40 | 57.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 237.50 | 48.50 | 54.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.08 | 5/1/2024 4:00:03 PM EST | |||
| 240.00 | 45.95 | 52.00 | 45.00 | 0.00 | 0.00% | 0 | 2 | 2.55 | 1.00 | 0.00 | -0.08 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 242.50 | 44.15 | 49.60 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 245.00 | 41.50 | 47.00 | 48.89 | 0.00 | 0.00% | 0 | 2 | 2.32 | 1.00 | 0.00 | -0.10 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 247.50 | 38.00 | 45.00 | 42.00 | -2.00 | -4.55% | 1 | 1 | 2.27 | 1.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 250.00 | 36.55 | 42.50 | 39.92 | +4.42 | +12.46% | 4 | 15 | 2.17 | 0.99 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 252.50 | 33.20 | 39.95 | 32.93 | 0.00 | 0.00% | 0 | 3 | 2.07 | 0.99 | 0.00 | -0.17 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 255.00 | 31.05 | 37.55 | 25.60 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.99 | 0.00 | -0.22 | 4/18/2024 | 5/1/2024 4:00:03 PM EST |
| 257.50 | 28.30 | 34.85 | 26.55 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.98 | 0.00 | -0.27 | 4/18/2024 | 5/1/2024 4:00:03 PM EST |
| 260.00 | 25.50 | 32.25 | 34.60 | 0.00 | 0.00% | 0 | 125 | 1.77 | 0.97 | 0.00 | -0.33 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 262.50 | 23.60 | 29.80 | 28.30 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.96 | 0.01 | -0.40 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 265.00 | 22.10 | 24.20 | 24.95 | -2.40 | -8.78% | 5 | 93 | 0.99 | 0.95 | 0.01 | -0.49 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 267.50 | 19.55 | 21.80 | 24.85 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.93 | 0.01 | -0.58 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 270.00 | 16.35 | 19.20 | 19.88 | -3.52 | -15.05% | 2 | 124 | 0.67 | 0.90 | 0.01 | -0.69 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 272.50 | 12.20 | 16.50 | 15.48 | -2.48 | -13.81% | 3 | 746 | 0.76 | 0.87 | 0.01 | -0.81 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 275.00 | 12.45 | 14.30 | 17.80 | -1.00 | -5.32% | 17 | 302 | 0.51 | 0.83 | 0.02 | -0.94 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 277.50 | 10.75 | 12.25 | 13.90 | -3.20 | -18.72% | 11 | 138 | 0.64 | 0.78 | 0.02 | -1.07 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 280.00 | 9.45 | 10.35 | 11.55 | -3.82 | -24.86% | 32 | 849 | 0.65 | 0.73 | 0.02 | -1.20 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 282.50 | 7.50 | 8.65 | 12.50 | -0.85 | -6.37% | 58 | 315 | 0.64 | 0.66 | 0.03 | -1.31 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 285.00 | 5.90 | 7.05 | 6.85 | -4.55 | -39.92% | 137 | 406 | 0.64 | 0.59 | 0.03 | -1.39 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 287.50 | 5.30 | 5.75 | 5.55 | -3.75 | -40.33% | 180 | 364 | 0.65 | 0.52 | 0.03 | -1.42 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 290.00 | 4.20 | 4.50 | 4.58 | -3.52 | -43.46% | 2,354 | 2,502 | 0.64 | 0.45 | 0.03 | -1.41 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 292.50 | 3.25 | 3.50 | 3.40 | -2.15 | -38.74% | 253 | 478 | 0.64 | 0.38 | 0.03 | -1.35 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 295.00 | 1.99 | 2.77 | 2.60 | -2.05 | -44.09% | 476 | 919 | 0.65 | 0.31 | 0.03 | -1.26 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 297.50 | 1.61 | 2.12 | 2.10 | -1.52 | -41.99% | 321 | 1,074 | 0.65 | 0.25 | 0.02 | -1.13 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 300.00 | 1.24 | 1.60 | 1.50 | -1.33 | -47.00% | 512 | 2,163 | 0.65 | 0.20 | 0.02 | -0.99 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 302.50 | 0.90 | 1.17 | 1.10 | -1.03 | -48.36% | 142 | 588 | 0.65 | 0.15 | 0.02 | -0.85 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 305.00 | 0.59 | 0.85 | 0.85 | -0.93 | -52.25% | 297 | 913 | 0.65 | 0.12 | 0.01 | -0.72 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 307.50 | 0.40 | 0.62 | 0.64 | -0.57 | -47.11% | 107 | 309 | 0.66 | 0.09 | 0.01 | -0.60 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 310.00 | 0.30 | 0.45 | 0.55 | -0.47 | -46.08% | 283 | 1,899 | 0.66 | 0.07 | 0.01 | -0.50 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 312.50 | 0.05 | 0.33 | 0.35 | -0.40 | -53.34% | 44 | 364 | 0.67 | 0.05 | 0.01 | -0.41 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 315.00 | 0.20 | 0.33 | 0.22 | -0.32 | -59.26% | 44 | 541 | 0.70 | 0.04 | 0.01 | -0.33 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 317.50 | 0.11 | 0.23 | 0.17 | -0.23 | -57.50% | 81 | 256 | 0.69 | 0.03 | 0.00 | -0.27 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 320.00 | 0.10 | 0.22 | 0.15 | -0.17 | -53.13% | 100 | 811 | 0.73 | 0.02 | 0.00 | -0.20 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 322.50 | 0.05 | 0.18 | 0.14 | -0.11 | -44.00% | 5 | 906 | 0.73 | 0.02 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 325.00 | 0.03 | 0.12 | 0.07 | -0.03 | -30.00% | 51 | 463 | 0.72 | 0.01 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 327.50 | 0.03 | 0.12 | 0.13 | -0.03 | -18.75% | 86 | 364 | 0.76 | 0.01 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 330.00 | 0.05 | 0.25 | 0.10 | -0.04 | -28.58% | 15 | 489 | 0.87 | 0.01 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 332.50 | 0.01 | 0.55 | 0.06 | -0.07 | -53.85% | 23 | 98 | 0.93 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 335.00 | 0.01 | 0.18 | 0.06 | -0.04 | -40.00% | 2 | 105 | 0.86 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 337.50 | 0.00 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.98 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 340.00 | 0.00 | 0.11 | 0.03 | -0.02 | -40.00% | 129 | 186 | 0.90 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 342.50 | 0.00 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 345.00 | 0.00 | 0.22 | 0.05 | -0.03 | -37.50% | 2 | 205 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 347.50 | 0.00 | 0.42 | 0.01 | -0.05 | -83.34% | 1 | 229 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 350.00 | 0.00 | 0.15 | 0.03 | +0.01 | +50.00% | 1 | 157 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 352.50 | 0.01 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 355.00 | 0.00 | 0.11 | 0.02 | -0.01 | -33.34% | 20 | 25 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 360.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 27 | 71 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 365.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 81 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 370.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 101 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 375.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 25 | 188 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 380.00 | 0.00 | 0.63 | 0.01 | -0.08 | -88.89% | 1 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 385.00 | 0.00 | 0.52 | 0.14 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 4:00:03 PM EST |
| 390.00 | 0.00 | 0.52 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 395.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 182 | 1.75 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:03 PM EST |
| 400.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 405.00 | 0.00 | 0.52 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:03 PM EST |
| 410.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
| 415.00 | 0.00 | 0.40 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 420.00 | 0.00 | 0.22 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 425.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 148 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:03 PM EST |
| 430.00 | 0.00 | 0.52 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 440.00 | 0.00 | 0.13 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 450.00 | 0.00 | 3.80 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 460.00 | 0.00 | 3.80 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 470.00 | 0.00 | 4.30 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 480.00 | 0.00 | 4.30 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 490.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 4:00:03 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 | 0.01 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.01 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.01 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.01 | 0.01 | % | 25 | 0 | 2.31 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:03 PM EST | |
| 175.00 | 0.00 | 0.01 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.01 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.88 | 0.00 | 0.00 | -0.06 | 4/5/2024 | 5/1/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | -0.06 | 3/27/2024 | 5/1/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 4.30 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 6 | 4.18 | 0.00 | 0.00 | -0.07 | 4/17/2024 | 5/1/2024 4:00:03 PM EST |
| 205.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 3.80 | 0.04 | 0.00 | 0.00% | 0 | 4 | 3.61 | 0.00 | 0.00 | -0.07 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 215.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 134 | 1.56 | 0.00 | 0.00 | -0.07 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.24 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 225.00 | 0.00 | 0.41 | 0.06 | 0.00 | 0.00% | 0 | 24 | 1.79 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 20 | 31 | 1.17 | 0.00 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 232.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | -0.08 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 235.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 74 | 1.06 | 0.00 | 0.00 | -0.08 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 237.50 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.41 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 0.03 | 0.07 | +0.05 | +250.00% | 1 | 386 | 0.96 | 0.00 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 242.50 | 0.01 | 0.04 | 0.04 | +0.03 | +300.00% | 2 | 46 | 0.88 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 245.00 | 0.01 | 0.04 | 0.05 | +0.03 | +150.00% | 95 | 216 | 0.83 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 247.50 | 0.02 | 0.06 | 0.12 | +0.09 | +300.00% | 1 | 88 | 0.83 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 250.00 | 0.04 | 0.11 | 0.07 | +0.03 | +75.00% | 150 | 519 | 0.82 | -0.01 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 252.50 | 0.03 | 0.15 | 0.07 | -0.01 | -12.50% | 54 | 106 | 0.80 | -0.01 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 255.00 | 0.04 | 0.13 | 0.07 | -0.01 | -12.50% | 51 | 598 | 0.75 | -0.01 | 0.00 | -0.22 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 257.50 | 0.12 | 0.15 | 0.07 | -0.02 | -22.23% | 8 | 303 | 0.76 | -0.02 | 0.00 | -0.27 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 260.00 | 0.18 | 0.21 | 0.16 | 0.00 | 0.00% | 250 | 458 | 0.75 | -0.03 | 0.00 | -0.33 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 262.50 | 0.25 | 0.44 | 0.22 | +0.03 | +15.79% | 20 | 766 | 0.72 | -0.04 | 0.01 | -0.40 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 265.00 | 0.25 | 0.39 | 0.33 | -0.03 | -8.34% | 131 | 957 | 0.70 | -0.05 | 0.01 | -0.49 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 267.50 | 0.45 | 0.68 | 0.45 | +0.03 | +7.15% | 58 | 192 | 0.69 | -0.07 | 0.01 | -0.58 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 270.00 | 0.67 | 0.72 | 0.71 | +0.04 | +5.97% | 86 | 424 | 0.68 | -0.10 | 0.01 | -0.69 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 272.50 | 0.87 | 1.09 | 0.81 | +0.04 | +5.20% | 80 | 364 | 0.66 | -0.13 | 0.01 | -0.81 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 275.00 | 1.22 | 1.59 | 1.30 | +0.06 | +4.84% | 200 | 537 | 0.65 | -0.17 | 0.02 | -0.94 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 277.50 | 1.69 | 2.06 | 1.78 | +0.04 | +2.30% | 131 | 568 | 0.65 | -0.22 | 0.02 | -1.07 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 280.00 | 1.82 | 2.57 | 2.36 | +0.16 | +7.28% | 352 | 997 | 0.65 | -0.27 | 0.02 | -1.20 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 282.50 | 2.73 | 3.65 | 3.30 | +0.47 | +16.61% | 285 | 807 | 0.65 | -0.34 | 0.03 | -1.31 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 285.00 | 2.95 | 4.95 | 4.11 | +0.54 | +15.13% | 888 | 974 | 0.65 | -0.41 | 0.03 | -1.39 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 287.50 | 5.30 | 6.05 | 5.40 | +0.81 | +17.65% | 180 | 523 | 0.64 | -0.48 | 0.03 | -1.42 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 290.00 | 6.65 | 6.95 | 6.75 | +1.60 | +31.07% | 177 | 475 | 0.64 | -0.55 | 0.03 | -1.41 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 292.50 | 8.20 | 8.90 | 7.70 | +1.06 | +15.97% | 184 | 333 | 0.65 | -0.62 | 0.03 | -1.35 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 295.00 | 9.70 | 11.30 | 9.45 | +2.50 | +35.98% | 41 | 368 | 0.64 | -0.69 | 0.03 | -1.26 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 297.50 | 9.85 | 13.40 | 8.65 | -0.05 | -0.58% | 25 | 107 | 0.64 | -0.75 | 0.02 | -1.13 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 300.00 | 11.80 | 15.80 | 10.64 | +0.74 | +7.48% | 7 | 70 | 0.64 | -0.80 | 0.02 | -0.99 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 302.50 | 15.10 | 16.55 | 11.93 | 0.00 | 0.00% | 0 | 42 | 0.70 | -0.85 | 0.02 | -0.85 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 305.00 | 16.85 | 19.25 | 16.10 | +0.91 | +6.00% | 1 | 78 | 0.70 | -0.88 | 0.01 | -0.72 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 307.50 | 19.30 | 21.65 | 13.50 | 0.00 | 0.00% | 0 | 19 | 0.82 | -0.91 | 0.01 | -0.60 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 310.00 | 21.50 | 24.55 | 24.35 | +7.30 | +42.82% | 2 | 124 | 0.83 | -0.93 | 0.01 | -0.50 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 312.50 | 24.10 | 26.40 | 24.00 | +3.30 | +15.95% | 1 | 21 | 0.84 | -0.95 | 0.01 | -0.41 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 315.00 | 24.55 | 29.00 | 21.45 | 0.00 | 0.00% | 0 | 18 | 0.93 | -0.96 | 0.01 | -0.33 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 317.50 | 25.60 | 31.25 | 25.03 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.97 | 0.00 | -0.27 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 320.00 | 28.00 | 34.35 | 27.50 | 0.00 | 0.00% | 0 | 13 | 1.13 | -0.98 | 0.00 | -0.20 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 322.50 | 30.60 | 36.85 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.16 | 5/1/2024 4:00:03 PM EST | |||
| 325.00 | 33.00 | 38.95 | 31.90 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.99 | 0.00 | -0.13 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 327.50 | 35.60 | 41.00 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.09 | 5/1/2024 4:00:03 PM EST | |||
| 330.00 | 38.00 | 43.65 | 58.83 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.06 | 4/4/2024 | 5/1/2024 4:00:03 PM EST |
| 332.50 | 40.40 | 46.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 335.00 | 43.00 | 49.35 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 337.50 | 45.45 | 51.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 340.00 | 48.00 | 54.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 342.50 | 50.25 | 56.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 345.00 | 53.00 | 59.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 347.50 | 55.25 | 62.55 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 350.00 | 58.00 | 64.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 352.50 | 60.45 | 66.35 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 355.00 | 63.10 | 69.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 360.00 | 68.00 | 74.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 365.00 | 73.10 | 78.70 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 370.00 | 78.00 | 84.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 375.00 | 85.00 | 89.25 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 380.00 | 88.00 | 93.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 385.00 | 93.00 | 98.75 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 390.00 | 98.00 | 104.45 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 395.00 | 103.00 | 109.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 400.00 | 108.00 | 114.65 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 405.00 | 113.00 | 118.80 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 410.00 | 118.00 | 123.60 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 415.00 | 123.00 | 128.90 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 420.00 | 128.75 | 133.80 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 425.00 | 133.00 | 139.00 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 430.00 | 138.05 | 143.40 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 440.00 | 149.00 | 154.00 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 450.00 | 158.00 | 163.50 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 460.00 | 168.00 | 173.55 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 470.00 | 178.50 | 183.70 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 480.00 | 188.05 | 194.10 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 490.00 | 198.05 | 203.65 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |