Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $288.79 as of 4/26/2024 3:37:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 149.50 | 155.40 | 139.31 | 0.00 | 0.00% | 0 | 3 | 2.11 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 144.70 | 150.25 | 130.10 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | -0.02 | 2/21/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 140.25 | 145.30 | 135.00 | 0.00 | 0.00% | 0 | 4 | 1.92 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 134.75 | 139.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 160.00 | 129.35 | 135.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 124.55 | 130.40 | 127.00 | 0.00 | 0.00% | 0 | 9 | 1.70 | 1.00 | 0.00 | -0.03 | 3/13/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 120.35 | 125.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 175.00 | 114.45 | 120.45 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 180.00 | 109.45 | 115.50 | 98.25 | 0.00 | 0.00% | 0 | 7 | 1.49 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 104.50 | 110.20 | 92.20 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 99.45 | 105.75 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 195.00 | 94.40 | 100.35 | 98.80 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.03 | 3/5/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 89.55 | 95.00 | 92.61 | +0.12 | +0.13% | 5 | 56 | 1.16 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 80.05 | 85.55 | 109.55 | 0.00 | 0.00% | 0 | 7 | 1.09 | 1.00 | 0.00 | -0.04 | 2/28/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 70.75 | 74.55 | 72.70 | 0.00 | 0.00% | 0 | 34 | 0.88 | 0.99 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 225.00 | 66.45 | 69.60 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.06 | 4/26/2024 4:00:01 PM EST | |||
| 230.00 | 61.15 | 64.35 | 64.37 | 0.00 | 0.00% | 0 | 35 | 0.79 | 0.98 | 0.00 | -0.07 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 235.00 | 54.80 | 60.50 | 51.71 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.98 | 0.00 | -0.08 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 51.05 | 54.70 | 43.90 | 0.00 | 0.00% | 0 | 94 | 0.67 | 0.97 | 0.00 | -0.09 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 245.00 | 45.70 | 48.40 | 49.82 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.96 | 0.00 | -0.11 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 41.15 | 43.30 | 43.10 | +1.90 | +4.62% | 2 | 395 | 0.48 | 0.94 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 255.00 | 36.40 | 38.80 | 38.50 | +1.90 | +5.20% | 1 | 2 | 0.40 | 0.92 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 257.50 | 35.30 | 36.80 | 31.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.91 | 0.01 | -0.15 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 33.15 | 34.85 | 31.00 | 0.00 | 0.00% | 0 | 779 | 0.43 | 0.89 | 0.01 | -0.16 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 262.50 | 30.70 | 31.90 | % | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.17 | 4/26/2024 4:00:01 PM EST | |||
| 265.00 | 27.75 | 29.85 | 28.80 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.86 | 0.01 | -0.18 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 267.50 | 25.55 | 28.30 | 20.85 | 0.00 | 0.00% | 0 | 25 | 0.37 | 0.84 | 0.01 | -0.19 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 24.85 | 25.55 | 25.55 | +3.45 | +15.62% | 22 | 3,687 | 0.38 | 0.82 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 272.50 | 22.65 | 23.60 | 25.20 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.79 | 0.01 | -0.22 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 275.00 | 20.85 | 21.65 | 21.30 | +2.30 | +12.11% | 25 | 26 | 0.38 | 0.76 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 277.50 | 19.10 | 20.85 | 20.37 | +2.22 | +12.24% | 32 | 95 | 0.38 | 0.73 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 17.05 | 18.05 | 18.10 | +1.95 | +12.08% | 82 | 3,288 | 0.38 | 0.70 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 282.50 | 15.85 | 16.40 | 16.12 | +1.57 | +10.79% | 38 | 90 | 0.38 | 0.67 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 14.30 | 14.85 | 14.50 | +1.45 | +11.12% | 54 | 153 | 0.38 | 0.63 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 287.50 | 12.60 | 13.35 | 13.15 | +1.35 | +11.45% | 18 | 86 | 0.38 | 0.59 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 11.60 | 12.00 | 11.80 | +1.40 | +13.47% | 191 | 4,306 | 0.38 | 0.56 | 0.02 | -0.27 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 292.50 | 10.35 | 11.10 | 10.60 | +1.25 | +13.37% | 119 | 93 | 0.38 | 0.52 | 0.02 | -0.27 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 295.00 | 9.20 | 9.45 | 9.40 | +1.25 | +15.34% | 301 | 198 | 0.38 | 0.48 | 0.02 | -0.27 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 297.50 | 7.80 | 8.85 | 8.45 | +1.25 | +17.37% | 50 | 192 | 0.38 | 0.44 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 6.90 | 7.40 | 7.25 | +1.00 | +16.00% | 517 | 5,047 | 0.38 | 0.41 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 302.50 | 6.20 | 6.50 | 6.45 | +0.98 | +17.92% | 59 | 295 | 0.38 | 0.37 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 305.00 | 5.30 | 6.20 | 5.60 | +0.80 | +16.67% | 302 | 353 | 0.37 | 0.34 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 3.95 | 4.35 | 4.20 | +0.60 | +16.67% | 300 | 2,236 | 0.38 | 0.28 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 315.00 | 3.15 | 3.35 | 3.20 | +0.43 | +15.53% | 117 | 161 | 0.38 | 0.23 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 2.21 | 2.67 | 2.55 | +0.51 | +25.00% | 194 | 2,154 | 0.39 | 0.18 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 325.00 | 1.86 | 1.95 | 1.90 | +0.29 | +18.02% | 565 | 152 | 0.39 | 0.14 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 1.40 | 1.70 | 1.46 | +0.24 | +19.68% | 361 | 2,754 | 0.40 | 0.11 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 335.00 | 1.08 | 1.20 | 1.22 | +0.22 | +22.00% | 35 | 943 | 0.41 | 0.09 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 0.65 | 1.05 | 0.94 | +0.24 | +34.29% | 36 | 1,942 | 0.41 | 0.07 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 345.00 | 0.65 | 0.79 | 0.75 | +0.12 | +19.05% | 5 | 120 | 0.43 | 0.05 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 350.00 | 0.50 | 0.65 | 0.60 | +0.14 | +30.44% | 151 | 2,755 | 0.44 | 0.04 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 355.00 | 0.31 | 0.88 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.03 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 360.00 | 0.36 | 0.46 | 0.43 | +0.07 | +19.45% | 28 | 2,466 | 0.46 | 0.03 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 365.00 | 0.30 | 0.59 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.02 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 370.00 | 0.14 | 0.35 | 0.30 | +0.13 | +76.48% | 1 | 1,003 | 0.47 | 0.02 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 375.00 | 0.12 | 0.39 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 380.00 | 0.13 | 0.28 | 0.20 | -0.05 | -20.00% | 131 | 1,723 | 0.50 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 390.00 | 0.07 | 0.30 | 0.16 | +0.04 | +33.34% | 74 | 913 | 0.52 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 400.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 11 | 2,948 | 0.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 410.00 | 0.07 | 0.21 | 0.08 | 0.00 | 0.00% | 1 | 614 | 0.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 420.00 | 0.03 | 0.19 | 0.09 | +0.03 | +50.00% | 2 | 425 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 430.00 | 0.02 | 0.39 | 0.06 | 0.00 | 0.00% | 0 | 239 | 0.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 440.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 230 | 0.59 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 450.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 690 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 460.00 | 0.01 | 0.29 | 0.01 | -0.01 | -50.00% | 1 | 126 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 470.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 138 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 480.00 | 0.00 | 0.94 | 0.01 | 0.00 | 0.00% | 0 | 82 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 490.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 500.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 14 | 614 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 510.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 96 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 520.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 272 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 530.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 141 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 540.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 594 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 550.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 250 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 560.00 | 0.00 | 0.85 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:01 PM EST |
| 570.00 | 0.00 | 0.94 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 580.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 82 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 503 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 600.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 387 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.94 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.94 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.00 | 0.00 | -0.02 | 3/1/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 0.00 | 0.94 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.51 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 77 | 0.89 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 0.00 | 0.94 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.32 | 0.00 | 0.00 | -0.03 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 60 | 1.13 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 0.01 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 0.01 | 0.34 | 0.41 | 0.00 | 0.00% | 0 | 73 | 0.70 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 64 | 0.68 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 91 | 0.64 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 0.01 | 0.36 | 0.40 | 0.00 | 0.00% | 0 | 103 | 0.61 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 0.03 | 0.13 | 0.04 | -0.04 | -50.00% | 1 | 579 | 0.60 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 0.03 | 0.09 | 0.05 | -0.07 | -58.34% | 2 | 536 | 0.54 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 0.10 | 0.18 | 0.10 | -0.05 | -33.34% | 167 | 1,356 | 0.53 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 225.00 | 0.07 | 0.45 | 0.15 | -0.04 | -21.06% | 42 | 10 | 0.56 | -0.01 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 0.16 | 0.32 | 0.20 | -0.02 | -9.10% | 67 | 1,346 | 0.49 | -0.02 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 235.00 | 0.12 | 0.56 | 0.53 | 0.00 | 0.00% | 0 | 43 | 0.47 | -0.02 | 0.00 | -0.08 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 0.31 | 0.39 | 0.34 | -0.08 | -19.05% | 71 | 1,990 | 0.45 | -0.03 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 245.00 | 0.41 | 0.80 | 0.50 | -0.20 | -28.58% | 40 | 143 | 0.45 | -0.04 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 0.64 | 0.78 | 0.67 | -0.17 | -20.24% | 236 | 3,190 | 0.42 | -0.06 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 255.00 | 0.76 | 1.08 | 0.98 | -0.26 | -20.97% | 93 | 179 | 0.40 | -0.08 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 257.50 | 0.94 | 1.59 | 1.17 | -0.33 | -22.00% | 17 | 41 | 0.41 | -0.09 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 1.46 | 1.85 | 1.52 | -0.30 | -16.49% | 209 | 3,540 | 0.41 | -0.11 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 262.50 | 1.50 | 1.82 | 1.80 | -0.09 | -4.77% | 17 | 115 | 0.40 | -0.12 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 265.00 | 1.83 | 2.45 | 2.08 | -0.47 | -18.44% | 70 | 101 | 0.39 | -0.14 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 267.50 | 2.03 | 2.65 | 2.50 | -0.45 | -15.26% | 158 | 115 | 0.39 | -0.16 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 2.66 | 3.00 | 2.83 | -0.53 | -15.78% | 236 | 3,898 | 0.39 | -0.18 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 272.50 | 3.40 | 3.95 | 3.48 | -0.47 | -11.90% | 48 | 259 | 0.39 | -0.21 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 275.00 | 3.55 | 4.55 | 4.03 | -0.92 | -18.59% | 99 | 198 | 0.39 | -0.24 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 277.50 | 4.20 | 5.20 | 4.57 | -0.78 | -14.58% | 78 | 83 | 0.39 | -0.27 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 5.40 | 5.80 | 5.43 | -0.77 | -12.42% | 111 | 3,120 | 0.39 | -0.30 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 282.50 | 6.25 | 6.80 | 6.30 | -2.85 | -31.15% | 56 | 97 | 0.38 | -0.33 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 7.15 | 7.70 | 6.95 | -1.25 | -15.25% | 26 | 140 | 0.38 | -0.37 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 287.50 | 8.15 | 8.70 | 7.70 | -1.70 | -18.09% | 7 | 44 | 0.38 | -0.41 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 9.35 | 9.90 | 9.40 | -1.45 | -13.37% | 170 | 2,202 | 0.38 | -0.44 | 0.02 | -0.27 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 292.50 | 10.60 | 10.80 | 10.73 | -1.27 | -10.59% | 225 | 144 | 0.38 | -0.48 | 0.02 | -0.27 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 295.00 | 11.95 | 12.40 | 12.05 | -5.40 | -30.95% | 40 | 74 | 0.38 | -0.52 | 0.02 | -0.27 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 297.50 | 13.25 | 14.00 | 13.50 | -1.45 | -9.70% | 14 | 31 | 0.38 | -0.56 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 14.80 | 15.60 | 15.05 | -1.55 | -9.34% | 14 | 1,284 | 0.38 | -0.59 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 302.50 | 16.40 | 17.35 | 15.35 | -3.10 | -16.81% | 10 | 33 | 0.38 | -0.63 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 305.00 | 18.10 | 18.75 | 17.00 | -5.50 | -24.45% | 1 | 76 | 0.39 | -0.66 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 21.75 | 23.15 | 21.25 | +0.98 | +4.84% | 7 | 1,089 | 0.38 | -0.72 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 315.00 | 25.20 | 26.70 | 24.17 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.21 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 29.85 | 31.80 | 29.81 | -3.54 | -10.62% | 5 | 550 | 0.42 | -0.82 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 325.00 | 34.10 | 35.15 | 33.75 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.86 | 0.01 | -0.16 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 39.00 | 41.15 | 38.35 | +0.55 | +1.46% | 8 | 479 | 0.41 | -0.89 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 335.00 | 43.60 | 45.90 | 43.00 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.91 | 0.01 | -0.11 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 48.15 | 50.80 | 46.70 | 0.00 | 0.00% | 0 | 73 | 0.46 | -0.93 | 0.00 | -0.10 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 345.00 | 52.75 | 54.70 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 350.00 | 56.55 | 60.00 | 58.45 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.96 | 0.00 | -0.07 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 355.00 | 60.50 | 64.40 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.06 | 4/26/2024 4:00:01 PM EST | |||
| 360.00 | 67.25 | 70.20 | 69.70 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.97 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 365.00 | 70.65 | 75.10 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 370.00 | 74.80 | 80.85 | 76.17 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.98 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 375.00 | 81.40 | 86.05 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 380.00 | 85.00 | 91.45 | 97.72 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 390.00 | 95.15 | 99.60 | 79.35 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 2/28/2024 | 4/26/2024 4:00:01 PM EST |
| 400.00 | 104.75 | 110.55 | 90.10 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 2/27/2024 | 4/26/2024 4:00:01 PM EST |
| 410.00 | 115.25 | 119.90 | 114.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 3/6/2024 | 4/26/2024 4:00:01 PM EST |
| 420.00 | 124.70 | 130.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 430.00 | 134.95 | 141.35 | 71.15 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 4:00:01 PM EST |
| 440.00 | 144.95 | 150.55 | 182.65 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 4:00:01 PM EST |
| 450.00 | 154.75 | 160.75 | 129.34 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:01 PM EST |
| 460.00 | 164.85 | 169.75 | 88.52 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:01 PM EST |
| 470.00 | 175.00 | 181.35 | 206.45 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 4:00:01 PM EST |
| 480.00 | 185.25 | 191.15 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 490.00 | 195.05 | 201.00 | 114.02 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:01 PM EST |
| 500.00 | 204.90 | 210.65 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 510.00 | 214.80 | 219.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 520.00 | 225.15 | 231.25 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 530.00 | 235.50 | 240.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 540.00 | 245.60 | 249.75 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 550.00 | 254.65 | 260.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 560.00 | 266.05 | 270.75 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 570.00 | 275.50 | 280.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 580.00 | 284.95 | 290.25 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 590.00 | 295.40 | 299.45 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 600.00 | 304.70 | 310.45 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |