Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $295.32 as of 5/3/2024 2:57:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 142.50 | 150.15 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 155.00 | 138.40 | 145.20 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 160.00 | 133.40 | 139.15 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 165.00 | 128.70 | 134.35 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 170.00 | 122.85 | 130.30 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 175.00 | 119.40 | 123.15 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 180.00 | 114.80 | 118.05 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 185.00 | 108.65 | 114.05 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 190.00 | 102.75 | 107.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 195.00 | 97.55 | 105.65 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 200.00 | 94.45 | 100.45 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 205.00 | 89.40 | 93.05 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 210.00 | 85.30 | 88.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 212.50 | 81.70 | 86.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 215.00 | 77.65 | 85.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 217.50 | 76.60 | 81.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 220.00 | 72.55 | 79.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 222.50 | 70.15 | 76.65 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 225.00 | 69.20 | 74.65 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 227.50 | 67.85 | 71.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 230.00 | 64.00 | 68.85 | 61.21 | 0.00 | 0.00% | 0 | 3 | 1.45 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 232.50 | 60.25 | 66.05 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 235.00 | 57.70 | 65.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 237.50 | 56.60 | 60.65 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 240.00 | 54.60 | 58.10 | 56.25 | +9.25 | +19.69% | 10 | 8 | 1.15 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 242.50 | 51.95 | 56.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 245.00 | 47.75 | 55.15 | 30.21 | 0.00 | 0.00% | 0 | 13 | 1.33 | 1.00 | 0.00 | -0.06 | 4/16/2024 | 5/3/2024 3:59:57 PM EST |
| 247.50 | 46.35 | 53.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 250.00 | 44.00 | 49.75 | 43.62 | +3.10 | +7.66% | 4 | 7 | 1.18 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 252.50 | 41.90 | 47.20 | 43.72 | % | 10 | 0 | 1.13 | 1.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 255.00 | 39.95 | 43.45 | 34.51 | 0.00 | 0.00% | 0 | 23 | 0.93 | 0.99 | 0.00 | -0.08 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 257.50 | 37.10 | 41.15 | 26.55 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.09 | 4/22/2024 | 5/3/2024 3:59:57 PM EST |
| 260.00 | 34.35 | 40.00 | 32.00 | +1.28 | +4.17% | 2 | 17 | 1.01 | 0.99 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 262.50 | 32.45 | 35.85 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.12 | 5/3/2024 3:59:57 PM EST | |||
| 265.00 | 29.95 | 34.00 | 28.48 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.98 | 0.00 | -0.13 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 267.50 | 28.05 | 32.25 | 26.45 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.96 | 0.00 | -0.16 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 270.00 | 25.65 | 28.40 | 27.06 | +3.06 | +12.75% | 3 | 77 | 0.68 | 0.95 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 272.50 | 23.60 | 25.25 | 22.68 | +0.95 | +4.38% | 3 | 9 | 0.69 | 0.94 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 275.00 | 19.80 | 23.00 | 19.70 | 0.00 | 0.00% | 0 | 172 | 0.57 | 0.92 | 0.01 | -0.23 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 277.50 | 18.00 | 23.45 | 19.45 | +3.20 | +19.70% | 1 | 23 | 0.60 | 0.90 | 0.01 | -0.26 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 280.00 | 17.05 | 18.00 | 17.51 | -0.99 | -5.36% | 44 | 195 | 0.35 | 0.87 | 0.01 | -0.30 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 282.50 | 13.05 | 16.00 | 15.96 | +0.24 | +1.53% | 9 | 97 | 0.43 | 0.83 | 0.02 | -0.34 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 285.00 | 11.65 | 14.45 | 14.02 | -0.27 | -1.89% | 104 | 353 | 0.36 | 0.79 | 0.02 | -0.38 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 287.50 | 11.05 | 12.75 | 11.87 | -0.68 | -5.42% | 94 | 110 | 0.36 | 0.74 | 0.02 | -0.41 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 290.00 | 9.65 | 11.55 | 9.95 | -1.35 | -11.95% | 158 | 1,303 | 0.36 | 0.68 | 0.02 | -0.44 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 292.50 | 8.15 | 8.40 | 8.33 | -1.52 | -15.44% | 361 | 209 | 0.36 | 0.62 | 0.03 | -0.46 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 295.00 | 6.65 | 7.05 | 6.97 | -1.66 | -19.24% | 579 | 863 | 0.37 | 0.55 | 0.03 | -0.47 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 297.50 | 5.55 | 6.50 | 5.45 | -1.80 | -24.83% | 875 | 191 | 0.37 | 0.49 | 0.03 | -0.47 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 300.00 | 4.45 | 4.65 | 4.55 | -1.55 | -25.41% | 1,424 | 1,134 | 0.37 | 0.43 | 0.03 | -0.46 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 302.50 | 3.50 | 3.95 | 3.75 | -1.36 | -26.62% | 497 | 243 | 0.37 | 0.36 | 0.02 | -0.43 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 305.00 | 2.76 | 2.99 | 2.85 | -1.64 | -36.53% | 716 | 459 | 0.37 | 0.31 | 0.02 | -0.40 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 307.50 | 1.70 | 2.35 | 2.27 | -1.58 | -41.04% | 405 | 301 | 0.37 | 0.25 | 0.02 | -0.36 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 310.00 | 1.67 | 1.85 | 1.75 | -1.50 | -46.16% | 1,164 | 446 | 0.38 | 0.21 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 312.50 | 1.29 | 1.48 | 1.37 | -1.32 | -49.08% | 312 | 23 | 0.38 | 0.17 | 0.02 | -0.28 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 315.00 | 0.99 | 1.16 | 1.07 | -1.13 | -51.37% | 463 | 638 | 0.39 | 0.13 | 0.01 | -0.25 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 317.50 | 0.81 | 1.23 | 0.95 | -0.80 | -45.72% | 51 | 89 | 0.39 | 0.11 | 0.01 | -0.21 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 320.00 | 0.65 | 1.06 | 0.67 | -0.82 | -55.04% | 257 | 324 | 0.44 | 0.09 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 322.50 | 0.22 | 0.86 | 0.60 | -0.65 | -52.00% | 29 | 56 | 0.44 | 0.07 | 0.01 | -0.16 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 325.00 | 0.42 | 1.08 | 0.44 | -0.66 | -60.00% | 194 | 244 | 0.42 | 0.05 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 327.50 | 0.34 | 0.71 | 0.38 | -0.47 | -55.30% | 146 | 23 | 0.43 | 0.04 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 330.00 | 0.27 | 0.50 | 0.23 | -0.49 | -68.06% | 137 | 444 | 0.46 | 0.03 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 332.50 | 0.14 | 0.51 | 0.22 | -0.29 | -56.87% | 1 | 5 | 0.46 | 0.03 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 335.00 | 0.12 | 0.39 | 0.25 | -0.30 | -54.55% | 3 | 265 | 0.47 | 0.02 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 337.50 | 0.08 | 0.42 | 0.46 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.02 | 0.00 | -0.06 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 340.00 | 0.11 | 0.25 | 0.21 | -0.14 | -40.00% | 42 | 65 | 0.49 | 0.02 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 342.50 | 0.10 | 0.47 | 0.17 | -0.28 | -62.23% | 1 | 4 | 0.54 | 0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 345.00 | 0.05 | 0.57 | 0.22 | 0.00 | 0.00% | 0 | 37 | 0.56 | 0.01 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 347.50 | 0.04 | 1.01 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 350.00 | 0.04 | 0.20 | 0.25 | -0.26 | -50.98% | 7 | 328 | 0.53 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 352.50 | 0.03 | 1.06 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 355.00 | 0.02 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 111 | 0.58 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 357.50 | 0.02 | 1.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 360.00 | 0.02 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 362.50 | 0.02 | 0.42 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 365.00 | 0.01 | 0.11 | 0.11 | 0.00 | 0.00% | 8 | 61 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 367.50 | 0.01 | 1.01 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 370.00 | 0.01 | 0.99 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 372.50 | 0.01 | 0.99 | 0.09 | 0.00 | 0.00% | 0 | 29 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 375.00 | 0.01 | 0.98 | 0.09 | 0.00 | 0.00% | 0 | 195 | 0.80 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 377.50 | 0.00 | 0.48 | 0.05 | % | 1 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 380.00 | 0.00 | 0.38 | 0.06 | -0.10 | -62.50% | 1 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 382.50 | 0.00 | 0.38 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 385.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 106 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 390.00 | 0.00 | 0.05 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 3:59:57 PM EST |
| 395.00 | 0.00 | 0.37 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 400.00 | 0.00 | 0.06 | 0.06 | -0.01 | -14.29% | 20 | 308 | 0.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 405.00 | 0.01 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 44 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 410.00 | 0.01 | 0.05 | 0.01 | -0.12 | -92.31% | 95 | 434 | 0.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 415.00 | 0.00 | 0.94 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 420.00 | 0.00 | 0.94 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 425.00 | 0.00 | 0.94 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 430.00 | 0.00 | 0.94 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 440.00 | 0.00 | 0.94 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 450.00 | 0.00 | 0.94 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 460.00 | 0.00 | 0.94 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 470.00 | 0.00 | 0.94 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 480.00 | 0.00 | 0.94 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 3.00 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.74 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.94 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.94 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.94 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.74 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.74 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.94 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.92 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 1.74 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 200.00 | 0.00 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 205.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.32 | 0.00 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 517 | 0.96 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 212.50 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 217.50 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.89 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 222.50 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 225.00 | 0.00 | 1.76 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | -0.05 | 4/8/2024 | 5/3/2024 3:59:57 PM EST |
| 227.50 | 0.00 | 0.96 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 30 | 0.76 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 5/3/2024 3:59:57 PM EST |
| 232.50 | 0.00 | 0.97 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 235.00 | 0.00 | 0.97 | 0.06 | -0.03 | -33.34% | 8 | 41 | 1.07 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 237.50 | 0.00 | 0.53 | 0.03 | -0.18 | -85.72% | 29 | 35 | 0.91 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 240.00 | 0.00 | 0.53 | 0.04 | -0.11 | -73.34% | 1 | 212 | 0.87 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 242.50 | 0.00 | 0.54 | 0.44 | 0.00 | 0.00% | 0 | 41 | 0.84 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 245.00 | 0.00 | 0.36 | 0.03 | -0.13 | -81.25% | 5 | 81 | 0.75 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 247.50 | 0.00 | 0.33 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.06 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 250.00 | 0.02 | 0.18 | 0.08 | -0.12 | -60.00% | 28 | 287 | 0.53 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 252.50 | 0.03 | 0.38 | 0.04 | -0.39 | -90.70% | 5 | 2 | 0.56 | 0.00 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 255.00 | 0.01 | 0.23 | 0.06 | -0.10 | -62.50% | 166 | 256 | 0.48 | -0.01 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 257.50 | 0.05 | 0.20 | 0.10 | -0.38 | -79.17% | 39 | 138 | 0.48 | -0.01 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 260.00 | 0.05 | 0.23 | 0.16 | -0.24 | -60.00% | 251 | 387 | 0.46 | -0.01 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 262.50 | 0.05 | 0.30 | 0.10 | -0.50 | -83.34% | 10 | 105 | 0.44 | -0.02 | 0.00 | -0.12 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 265.00 | 0.12 | 0.37 | 0.24 | -0.42 | -63.64% | 507 | 223 | 0.44 | -0.02 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 267.50 | 0.14 | 0.34 | 0.20 | -0.63 | -75.91% | 105 | 132 | 0.41 | -0.04 | 0.00 | -0.16 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 270.00 | 0.23 | 0.35 | 0.31 | -0.78 | -71.56% | 303 | 386 | 0.40 | -0.05 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 272.50 | 0.24 | 0.80 | 0.41 | -0.89 | -68.47% | 177 | 127 | 0.40 | -0.06 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 275.00 | 0.53 | 0.86 | 0.62 | -1.08 | -63.53% | 363 | 240 | 0.41 | -0.08 | 0.01 | -0.23 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 277.50 | 0.60 | 0.88 | 0.78 | -1.49 | -65.64% | 282 | 96 | 0.39 | -0.10 | 0.01 | -0.26 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 280.00 | 0.79 | 1.29 | 1.15 | -1.85 | -61.67% | 358 | 325 | 0.38 | -0.13 | 0.01 | -0.30 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 282.50 | 1.44 | 1.60 | 1.40 | -2.41 | -63.26% | 344 | 130 | 0.39 | -0.17 | 0.02 | -0.34 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 285.00 | 1.88 | 2.13 | 1.94 | -2.28 | -54.03% | 342 | 254 | 0.38 | -0.21 | 0.02 | -0.38 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 287.50 | 2.49 | 2.76 | 2.68 | -2.65 | -49.72% | 215 | 136 | 0.38 | -0.26 | 0.02 | -0.41 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 290.00 | 3.05 | 4.10 | 3.50 | -2.60 | -42.63% | 367 | 179 | 0.37 | -0.32 | 0.02 | -0.44 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 292.50 | 4.15 | 5.10 | 3.95 | -2.65 | -40.16% | 276 | 655 | 0.38 | -0.38 | 0.03 | -0.46 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 295.00 | 5.20 | 6.00 | 5.50 | -2.40 | -30.38% | 296 | 142 | 0.38 | -0.45 | 0.03 | -0.47 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 297.50 | 6.50 | 7.50 | 6.75 | -2.85 | -29.69% | 266 | 91 | 0.38 | -0.51 | 0.03 | -0.47 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 300.00 | 7.45 | 8.30 | 8.15 | -3.26 | -28.58% | 43 | 112 | 0.36 | -0.57 | 0.03 | -0.46 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 302.50 | 8.45 | 10.70 | 9.45 | -3.05 | -24.40% | 7 | 16 | 0.38 | -0.64 | 0.02 | -0.43 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 305.00 | 8.05 | 12.20 | 10.85 | -3.85 | -26.19% | 22 | 8 | 0.29 | -0.69 | 0.02 | -0.40 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 307.50 | 10.00 | 13.70 | 13.20 | -3.15 | -19.27% | 4 | 1 | 0.27 | -0.75 | 0.02 | -0.36 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 310.00 | 13.75 | 15.75 | 14.68 | -3.82 | -20.65% | 11 | 6 | 0.42 | -0.79 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 312.50 | 16.15 | 19.30 | % | 0 | 0 | 0.44 | -0.83 | 0.02 | -0.28 | 5/3/2024 3:59:57 PM EST | |||
| 315.00 | 18.15 | 22.05 | 23.00 | +0.10 | +0.44% | 2 | 33 | 0.49 | -0.87 | 0.01 | -0.25 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 317.50 | 21.55 | 22.35 | % | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.21 | 5/3/2024 3:59:57 PM EST | |||
| 320.00 | 23.40 | 25.15 | 32.06 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.91 | 0.01 | -0.18 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 322.50 | 25.85 | 27.50 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.16 | 5/3/2024 3:59:57 PM EST | |||
| 325.00 | 28.20 | 29.95 | 52.03 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.95 | 0.01 | -0.13 | 4/2/2024 | 5/3/2024 3:59:57 PM EST |
| 327.50 | 28.70 | 33.75 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.11 | 5/3/2024 3:59:57 PM EST | |||
| 330.00 | 31.60 | 36.50 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.09 | 5/3/2024 3:59:57 PM EST | |||
| 332.50 | 34.65 | 38.65 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.08 | 5/3/2024 3:59:57 PM EST | |||
| 335.00 | 36.20 | 41.40 | 44.00 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.98 | 0.00 | -0.07 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 337.50 | 39.15 | 43.30 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 340.00 | 41.05 | 45.55 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 342.50 | 42.70 | 47.70 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 345.00 | 46.30 | 50.70 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 347.50 | 49.30 | 53.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 350.00 | 49.95 | 57.85 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 352.50 | 53.65 | 59.65 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 355.00 | 57.05 | 61.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 357.50 | 58.80 | 65.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 360.00 | 61.75 | 65.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 362.50 | 64.60 | 68.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 365.00 | 64.75 | 71.75 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 367.50 | 68.70 | 73.65 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 370.00 | 70.40 | 76.35 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 372.50 | 73.10 | 78.75 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 375.00 | 75.20 | 82.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 377.50 | 77.75 | 84.75 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 380.00 | 80.95 | 86.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 382.50 | 84.40 | 88.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 385.00 | 86.50 | 91.05 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 390.00 | 91.30 | 95.95 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 395.00 | 95.95 | 102.35 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 400.00 | 100.65 | 107.85 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 405.00 | 107.00 | 111.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 410.00 | 112.15 | 115.75 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 415.00 | 115.30 | 121.10 | 124.70 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:57 PM EST |
| 420.00 | 120.85 | 127.15 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 425.00 | 126.20 | 131.05 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 430.00 | 132.00 | 135.95 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 440.00 | 141.80 | 146.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 450.00 | 150.35 | 155.95 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 460.00 | 162.10 | 167.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 470.00 | 170.70 | 175.65 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 480.00 | 181.45 | 187.15 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 490.00 | 189.90 | 195.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |