Options Chain for AMGEN INC COM (AMGN) - $379.78 as of 9/18/2026 10:15:29 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 173.30 | 177.55 | 175.43 | % | 0.84 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 215.00 | 168.20 | 172.55 | 170.38 | % | 0.79 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 220.00 | 163.05 | 167.55 | 165.30 | % | 0.75 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 225.00 | 158.10 | 162.55 | 160.33 | % | 0.71 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 230.00 | 153.50 | 157.55 | 155.53 | % | 0.68 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 235.00 | 148.15 | 152.60 | 150.38 | % | 0.64 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 240.00 | 143.50 | 147.55 | 145.53 | % | 0.61 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 245.00 | 138.10 | 142.50 | 140.30 | % | 0.57 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 250.00 | 133.50 | 137.65 | 135.58 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 255.00 | 128.50 | 132.65 | 130.58 | % | 0.51 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 260.00 | 123.15 | 127.55 | 125.35 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 265.00 | 118.50 | 122.65 | 120.58 | % | 0.46 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 270.00 | 113.55 | 117.65 | 115.60 | % | 0.43 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 275.00 | 108.60 | 112.65 | 110.63 | % | 0.40 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 280.00 | 103.50 | 107.65 | 105.58 | % | 0.38 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 285.00 | 98.50 | 102.70 | 100.60 | % | 0.35 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 290.00 | 93.60 | 97.70 | 95.65 | % | 0.33 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 295.00 | 88.65 | 92.70 | 90.68 | % | 0.31 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 300.00 | 83.60 | 87.65 | 85.63 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 305.00 | 78.65 | 82.75 | 80.70 | % | 0.26 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 310.00 | 73.65 | 77.75 | 75.70 | 86.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:06 PM EST |
| 315.00 | 68.65 | 72.75 | 70.70 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 320.00 | 63.65 | 67.75 | 65.70 | % | 0.21 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 325.00 | 58.75 | 62.80 | 60.78 | % | 0.19 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 330.00 | 53.75 | 57.80 | 55.78 | 112.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/17/2026 4:00:06 PM EST |
| 335.00 | 48.80 | 52.80 | 50.80 | % | 0.15 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 9/17/2026 4:00:06 PM EST | |||
| 337.50 | 46.35 | 49.95 | 48.15 | % | 0.14 | 0 | 0 | EST | |||||||
| 340.00 | 43.85 | 47.95 | 45.90 | % | 0.14 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.05 | 9/17/2026 4:00:06 PM EST | |||
| 342.50 | 41.45 | 45.00 | 43.23 | % | 0.13 | 0 | 0 | EST | |||||||
| 345.00 | 38.95 | 43.00 | 40.98 | % | 0.12 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.07 | 9/17/2026 4:00:06 PM EST | |||
| 347.50 | 36.55 | 40.10 | 38.33 | % | 0.11 | 0 | 0 | EST | |||||||
| 350.00 | 34.15 | 38.20 | 36.18 | 65.35 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.39 | 0.95 | 0.01 | -0.09 | 8/14/2026 | 9/17/2026 4:00:06 PM EST |
| 352.50 | 31.75 | 35.40 | 33.58 | % | 0.10 | 0 | 0 | EST | |||||||
| 355.00 | 29.35 | 33.40 | 31.38 | % | 0.09 | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.13 | 9/17/2026 4:00:06 PM EST | |||
| 357.50 | 27.65 | 31.05 | 29.35 | % | 0.08 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.15 | 9/17/2026 4:00:06 PM EST | |||
| 360.00 | 24.75 | 28.35 | 26.55 | 21.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.34 | 0.87 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 362.50 | 22.45 | 26.60 | 24.53 | % | 0.07 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.19 | 9/17/2026 4:00:06 PM EST | |||
| 365.00 | 20.15 | 24.50 | 22.33 | % | 0.06 | 0 | 0 | 0.22 | 0.80 | 0.01 | -0.21 | 9/17/2026 4:00:06 PM EST | |||
| 367.50 | 17.95 | 22.50 | 20.23 | % | 0.06 | 0 | 0 | 0.23 | 0.76 | 0.02 | -0.22 | 9/17/2026 4:00:06 PM EST | |||
| 370.00 | 16.00 | 20.50 | 18.25 | 27.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | 0.72 | 0.02 | -0.24 | 9/9/2026 | 9/17/2026 4:00:06 PM EST |
| 372.50 | 14.00 | 18.20 | 16.10 | % | 0.04 | 0 | 0 | 0.25 | 0.67 | 0.02 | -0.26 | 9/17/2026 4:00:06 PM EST | |||
| 375.00 | 12.20 | 15.50 | 13.85 | 14.12 | +3.87 | +37.76% | 0.04 | 40 | 97 | 0.25 | 0.62 | 0.02 | -0.27 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 377.50 | 10.30 | 14.25 | 12.28 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.24 | 0.57 | 0.02 | -0.27 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 380.00 | 9.60 | 12.00 | 10.80 | 11.00 | +2.70 | +32.53% | 0.03 | 181 | 196 | 0.24 | 0.52 | 0.02 | -0.28 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 382.50 | 7.95 | 10.85 | 9.40 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | 0.47 | 0.02 | -0.27 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 385.00 | 6.00 | 9.30 | 7.65 | 5.71 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.26 | 0.42 | 0.02 | -0.27 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 387.50 | 4.80 | 7.80 | 6.30 | 6.35 | +0.95 | +17.60% | 0.02 | 2 | 9 | 0.25 | 0.37 | 0.02 | -0.26 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 390.00 | 4.40 | 6.70 | 5.55 | 5.50 | +1.80 | +48.65% | 0.01 | 203 | 40 | 0.25 | 0.33 | 0.02 | -0.25 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 392.50 | 3.50 | 6.20 | 4.85 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | 0.28 | 0.02 | -0.23 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 395.00 | 2.06 | 5.10 | 3.58 | 3.47 | +0.29 | +9.12% | 0.01 | 3 | 48 | 0.25 | 0.24 | 0.02 | -0.21 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 397.50 | 1.36 | 5.30 | 3.33 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.21 | 0.01 | -0.19 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 400.00 | 0.98 | 3.75 | 2.37 | 2.30 | +0.50 | +27.78% | 0.01 | 1 | 36 | 0.25 | 0.17 | 0.01 | -0.17 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 402.50 | 0.00 | 5.00 | 2.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.14 | 0.01 | -0.15 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 405.00 | 0.15 | 2.84 | 1.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.25 | 0.12 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 407.50 | 0.01 | 4.85 | 2.43 | % | 0.01 | 0 | 0 | EST | |||||||
| 410.00 | 0.00 | 4.95 | 2.48 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.29 | 0.08 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 412.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 415.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | 0.05 | 0.01 | -0.07 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 417.50 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | EST | |||||||
| 420.00 | 0.00 | 2.79 | 1.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.52 | 0.03 | 0.00 | -0.04 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 422.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | EST | |||||||
| 425.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | 0.02 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 3.00 | 1.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 4.55 | 2.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.57 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 4.50 | 2.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.60 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/17/2026 4:00:06 PM EST |
| 445.00 | 0.00 | 4.45 | 2.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 455.00 | 0.00 | 4.40 | 2.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 4.35 | 2.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:06 PM EST |
| 465.00 | 0.00 | 4.35 | 2.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.85 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:06 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:06 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:06 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:06 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:06 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.20 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 295.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 305.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.46 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:06 PM EST |
| 325.00 | 0.00 | 0.80 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.48 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 335.00 | 0.01 | 1.19 | 0.60 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | -0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 337.50 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | EST | |||||||
| 340.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.05 | 9/17/2026 4:00:06 PM EST | |||
| 342.50 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | EST | |||||||
| 345.00 | 0.01 | 1.72 | 0.87 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | -0.02 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 347.50 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | EST | |||||||
| 350.00 | 0.00 | 2.52 | 1.26 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.05 | 0.01 | -0.09 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 352.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 355.00 | 0.00 | 5.00 | 2.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.08 | 0.01 | -0.13 | 9/10/2026 | 9/17/2026 4:00:06 PM EST |
| 357.50 | 0.00 | 4.95 | 2.48 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.10 | 0.01 | -0.15 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 360.00 | 0.41 | 2.56 | 1.49 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.23 | -0.13 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 362.50 | 0.00 | 5.00 | 2.50 | 3.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.16 | 0.01 | -0.19 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 365.00 | 0.19 | 5.00 | 2.60 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.24 | -0.20 | 0.01 | -0.21 | 9/11/2026 | 9/17/2026 4:00:06 PM EST |
| 367.50 | 0.05 | 5.00 | 2.53 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | -0.24 | 0.02 | -0.22 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 370.00 | 1.15 | 5.00 | 3.08 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.26 | -0.28 | 0.02 | -0.24 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 372.50 | 1.77 | 5.10 | 3.44 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.24 | -0.33 | 0.02 | -0.26 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 375.00 | 2.01 | 5.50 | 3.76 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.25 | -0.38 | 0.02 | -0.27 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 377.50 | 2.90 | 6.70 | 4.80 | 6.72 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.26 | -0.43 | 0.02 | -0.27 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 380.00 | 3.80 | 6.65 | 5.23 | 9.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.25 | -0.48 | 0.02 | -0.28 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 382.50 | 4.85 | 7.75 | 6.30 | 8.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.53 | 0.02 | -0.27 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 385.00 | 6.60 | 9.05 | 7.83 | 10.38 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.26 | -0.58 | 0.02 | -0.27 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 387.50 | 7.85 | 10.30 | 9.08 | 12.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.63 | 0.02 | -0.26 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 390.00 | 8.45 | 12.25 | 10.35 | 14.23 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.26 | -0.67 | 0.02 | -0.25 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 392.50 | 10.50 | 13.20 | 11.85 | % | 0.03 | 0 | 0 | 0.27 | -0.72 | 0.02 | -0.23 | 9/17/2026 4:00:06 PM EST | |||
| 395.00 | 11.95 | 14.95 | 13.45 | 15.07 | -2.12 | -12.34% | 0.03 | 3 | 123 | 0.25 | -0.76 | 0.02 | -0.21 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 397.50 | 13.70 | 17.50 | 15.60 | % | 0.04 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.19 | 9/17/2026 4:00:06 PM EST | |||
| 400.00 | 15.55 | 19.15 | 17.35 | 23.88 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.28 | -0.83 | 0.01 | -0.17 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 402.50 | 18.10 | 21.50 | 19.80 | % | 0.05 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.15 | 9/17/2026 4:00:06 PM EST | |||
| 405.00 | 19.10 | 23.50 | 21.30 | 28.28 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.38 | -0.88 | 0.01 | -0.13 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 407.50 | 21.65 | 25.90 | 23.78 | % | 0.06 | 0 | 0 | EST | |||||||
| 410.00 | 24.30 | 28.00 | 26.15 | 28.83 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.41 | -0.92 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 412.50 | 26.40 | 30.45 | 28.43 | % | 0.07 | 0 | 0 | EST | |||||||
| 415.00 | 28.40 | 32.50 | 30.45 | 31.89 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.42 | -0.95 | 0.01 | -0.07 | 9/11/2026 | 9/17/2026 4:00:06 PM EST |
| 417.50 | 31.00 | 34.90 | 32.95 | % | 0.08 | 0 | 0 | EST | |||||||
| 420.00 | 33.30 | 37.50 | 35.40 | 36.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.04 | 9/11/2026 | 9/17/2026 4:00:06 PM EST |
| 422.50 | 35.70 | 39.75 | 37.73 | % | 0.09 | 0 | 0 | EST | |||||||
| 425.00 | 38.30 | 42.20 | 40.25 | 44.58 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | -0.98 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 430.00 | 43.10 | 47.35 | 45.23 | 39.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 9/9/2026 | 9/17/2026 4:00:06 PM EST |
| 435.00 | 48.00 | 52.20 | 50.10 | 43.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/9/2026 | 9/17/2026 4:00:06 PM EST |
| 440.00 | 53.10 | 57.35 | 55.23 | 64.76 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 445.00 | 58.00 | 62.35 | 60.18 | 53.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:06 PM EST |
| 450.00 | 63.00 | 67.25 | 65.13 | 57.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:06 PM EST |
| 455.00 | 68.00 | 72.35 | 70.18 | 62.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:06 PM EST |
| 460.00 | 73.00 | 77.35 | 75.18 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 465.00 | 77.95 | 82.30 | 80.13 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 470.00 | 83.00 | 87.30 | 85.15 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 475.00 | 87.85 | 92.30 | 90.08 | 45.07 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:06 PM EST |
| 480.00 | 92.85 | 97.00 | 94.93 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 485.00 | 98.00 | 102.30 | 100.15 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 490.00 | 102.95 | 107.30 | 105.13 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 495.00 | 107.85 | 112.15 | 110.00 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 500.00 | 112.95 | 117.30 | 115.13 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 505.00 | 117.95 | 122.30 | 120.13 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 510.00 | 122.95 | 127.30 | 125.13 | 68.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:06 PM EST |
| 520.00 | 132.85 | 137.30 | 135.08 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 530.00 | 142.95 | 147.35 | 145.15 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST |