Options Chain for APPLIED MATLS INC COM (AMAT) - $509.57 as of 10/9/2026 1:24:19 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 232.05 | 240.70 | 236.38 | % | 0.86 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 10/9/2026 12:58:57 PM EST | |||
| 280.00 | 227.65 | 235.70 | 231.68 | % | 0.83 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 10/9/2026 12:58:57 PM EST | |||
| 285.00 | 222.15 | 230.75 | 226.45 | % | 0.79 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 10/9/2026 12:58:57 PM EST | |||
| 290.00 | 217.20 | 225.80 | 221.50 | % | 0.76 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 10/9/2026 12:58:57 PM EST | |||
| 295.00 | 212.25 | 220.90 | 216.58 | % | 0.73 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.04 | 10/9/2026 12:58:57 PM EST | |||
| 300.00 | 207.30 | 215.95 | 211.63 | % | 0.71 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 10/9/2026 12:58:57 PM EST | |||
| 305.00 | 202.40 | 211.00 | 206.70 | % | 0.68 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.04 | 10/9/2026 12:58:57 PM EST | |||
| 310.00 | 197.45 | 206.10 | 201.78 | % | 0.65 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.05 | 10/9/2026 12:58:57 PM EST | |||
| 315.00 | 192.55 | 201.15 | 196.85 | % | 0.62 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.05 | 10/9/2026 12:58:57 PM EST | |||
| 320.00 | 187.65 | 196.25 | 191.95 | % | 0.60 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.05 | 10/9/2026 12:58:57 PM EST | |||
| 325.00 | 182.75 | 191.35 | 187.05 | % | 0.58 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.06 | 10/9/2026 12:58:57 PM EST | |||
| 330.00 | 178.00 | 186.50 | 182.25 | % | 0.55 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.07 | 10/9/2026 12:58:57 PM EST | |||
| 335.00 | 173.00 | 181.60 | 177.30 | % | 0.53 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.07 | 10/9/2026 12:58:57 PM EST | |||
| 340.00 | 169.10 | 175.30 | 172.20 | % | 0.51 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.08 | 10/9/2026 12:58:57 PM EST | |||
| 345.00 | 164.20 | 170.45 | 167.33 | % | 0.49 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.09 | 10/9/2026 12:58:57 PM EST | |||
| 350.00 | 158.50 | 166.55 | 162.53 | % | 0.46 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.10 | 10/9/2026 12:58:57 PM EST | |||
| 355.00 | 153.75 | 162.35 | 158.05 | % | 0.45 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.10 | 10/9/2026 12:58:57 PM EST | |||
| 360.00 | 149.00 | 157.60 | 153.30 | % | 0.43 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.11 | 10/9/2026 12:58:57 PM EST | |||
| 365.00 | 145.20 | 151.45 | 148.33 | % | 0.41 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.12 | 10/9/2026 12:58:57 PM EST | |||
| 370.00 | 139.60 | 148.20 | 143.90 | % | 0.39 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.13 | 10/9/2026 12:58:57 PM EST | |||
| 375.00 | 135.05 | 142.10 | 138.58 | % | 0.37 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.15 | 10/9/2026 12:58:57 PM EST | |||
| 380.00 | 130.35 | 138.40 | 134.38 | % | 0.35 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.16 | 10/9/2026 12:58:57 PM EST | |||
| 385.00 | 125.75 | 133.85 | 129.80 | % | 0.34 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.17 | 10/9/2026 12:58:57 PM EST | |||
| 390.00 | 121.25 | 129.35 | 125.30 | % | 0.32 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.18 | 10/9/2026 12:58:57 PM EST | |||
| 395.00 | 116.80 | 125.40 | 121.10 | % | 0.31 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.20 | 10/9/2026 12:58:57 PM EST | |||
| 400.00 | 112.40 | 121.00 | 116.70 | % | 0.29 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.21 | 10/9/2026 12:58:57 PM EST | |||
| 405.00 | 108.10 | 116.70 | 112.40 | % | 0.28 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.23 | 10/9/2026 12:58:57 PM EST | |||
| 410.00 | 103.80 | 111.90 | 107.85 | % | 0.26 | 0 | 0 | 0.54 | 0.88 | 0.00 | -0.24 | 10/9/2026 12:58:57 PM EST | |||
| 415.00 | 99.65 | 107.85 | 103.75 | % | 0.25 | 0 | 0 | 0.53 | 0.87 | 0.00 | -0.25 | 10/9/2026 12:58:57 PM EST | |||
| 420.00 | 95.50 | 103.85 | 99.68 | % | 0.24 | 0 | 0 | 0.54 | 0.86 | 0.00 | -0.27 | 10/9/2026 12:58:57 PM EST | |||
| 425.00 | 91.45 | 99.75 | 95.60 | % | 0.22 | 0 | 0 | 0.54 | 0.85 | 0.00 | -0.28 | 10/9/2026 12:58:57 PM EST | |||
| 430.00 | 87.50 | 95.60 | 91.55 | % | 0.21 | 0 | 0 | 0.54 | 0.83 | 0.00 | -0.30 | 10/9/2026 12:58:57 PM EST | |||
| 435.00 | 83.65 | 91.75 | 87.70 | % | 0.20 | 0 | 0 | 0.54 | 0.82 | 0.00 | -0.31 | 10/9/2026 12:58:57 PM EST | |||
| 440.00 | 79.85 | 87.95 | 83.90 | % | 0.19 | 0 | 0 | 0.54 | 0.80 | 0.00 | -0.32 | 10/9/2026 12:58:57 PM EST | |||
| 445.00 | 76.15 | 84.75 | 80.45 | % | 0.18 | 0 | 0 | 0.54 | 0.79 | 0.00 | -0.34 | 10/9/2026 12:58:57 PM EST | |||
| 450.00 | 72.55 | 80.90 | 76.73 | % | 0.17 | 0 | 0 | 0.54 | 0.77 | 0.00 | -0.35 | 10/9/2026 12:58:57 PM EST | |||
| 455.00 | 69.05 | 77.40 | 73.23 | % | 0.16 | 0 | 0 | 0.54 | 0.75 | 0.00 | -0.36 | 10/9/2026 12:58:57 PM EST | |||
| 460.00 | 65.70 | 74.25 | 69.98 | % | 0.15 | 0 | 0 | 0.54 | 0.74 | 0.00 | -0.37 | 10/9/2026 12:58:57 PM EST | |||
| 465.00 | 62.40 | 70.55 | 66.48 | % | 0.14 | 0 | 0 | 0.54 | 0.72 | 0.00 | -0.38 | 10/9/2026 12:58:57 PM EST | |||
| 470.00 | 59.20 | 67.05 | 63.13 | % | 0.13 | 0 | 0 | 0.54 | 0.70 | 0.00 | -0.39 | 10/9/2026 12:58:57 PM EST | |||
| 475.00 | 56.75 | 63.65 | 60.20 | % | 0.13 | 0 | 0 | 0.55 | 0.68 | 0.00 | -0.40 | 10/9/2026 12:58:57 PM EST | |||
| 480.00 | 53.85 | 60.70 | 57.28 | % | 0.12 | 0 | 0 | 0.55 | 0.66 | 0.00 | -0.41 | 10/9/2026 12:58:57 PM EST | |||
| 485.00 | 51.10 | 57.85 | 54.48 | % | 0.11 | 0 | 0 | 0.55 | 0.65 | 0.00 | -0.42 | 10/9/2026 12:58:57 PM EST | |||
| 490.00 | 48.65 | 54.95 | 51.80 | % | 0.11 | 0 | 0 | 0.55 | 0.63 | 0.00 | -0.42 | 10/9/2026 12:58:57 PM EST | |||
| 495.00 | 46.05 | 52.30 | 49.18 | 50.32 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | 0.61 | 0.00 | -0.43 | 10/8/2026 | 10/9/2026 12:58:57 PM EST |
| 500.00 | 43.85 | 49.65 | 46.75 | 48.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.59 | 0.00 | -0.43 | 10/8/2026 | 10/9/2026 12:58:57 PM EST |
| 505.00 | 41.25 | 47.10 | 44.18 | 43.94 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | 0.57 | 0.00 | -0.44 | 10/8/2026 | 10/9/2026 12:58:57 PM EST |
| 510.00 | 39.10 | 44.80 | 41.95 | 42.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.55 | 0.55 | 0.00 | -0.44 | 10/8/2026 | 10/9/2026 12:58:57 PM EST |
| 515.00 | 34.85 | 42.95 | 38.90 | % | 0.08 | 0 | 0 | 0.54 | 0.53 | 0.00 | -0.44 | 10/9/2026 12:58:57 PM EST | |||
| 520.00 | 34.55 | 40.35 | 37.45 | 42.68 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.55 | 0.51 | 0.00 | -0.44 | 10/8/2026 | 10/9/2026 12:58:57 PM EST |
| 525.00 | 32.45 | 38.35 | 35.40 | 38.92 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | 0.49 | 0.00 | -0.44 | 10/8/2026 | 10/9/2026 12:58:57 PM EST |
| 530.00 | 28.65 | 36.55 | 32.60 | % | 0.06 | 0 | 0 | 0.54 | 0.47 | 0.00 | -0.44 | 10/9/2026 12:58:57 PM EST | |||
| 535.00 | 28.55 | 34.50 | 31.53 | 34.87 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | 0.45 | 0.00 | -0.44 | 10/8/2026 | 10/9/2026 12:58:57 PM EST |
| 540.00 | 26.75 | 32.10 | 29.43 | 34.28 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | 0.44 | 0.00 | -0.43 | 10/8/2026 | 10/9/2026 12:58:57 PM EST |
| 545.00 | 25.05 | 30.30 | 27.68 | 28.25 | % | 0.05 | 30 | 0 | 0.55 | 0.42 | 0.00 | -0.43 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 550.00 | 23.40 | 29.05 | 26.23 | 31.47 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | 0.40 | 0.00 | -0.43 | 10/8/2026 | 10/9/2026 12:58:57 PM EST |
| 555.00 | 21.80 | 28.00 | 24.90 | 24.70 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.55 | 0.38 | 0.00 | -0.42 | 10/8/2026 | 10/9/2026 12:58:57 PM EST |
| 560.00 | 18.75 | 25.20 | 21.98 | % | 0.04 | 0 | 0 | 0.54 | 0.37 | 0.00 | -0.41 | 10/9/2026 12:58:57 PM EST | |||
| 565.00 | 17.40 | 25.35 | 21.38 | % | 0.04 | 0 | 0 | 0.54 | 0.35 | 0.00 | -0.41 | 10/9/2026 12:58:57 PM EST | |||
| 570.00 | 16.10 | 24.05 | 20.08 | % | 0.04 | 0 | 0 | 0.54 | 0.33 | 0.00 | -0.40 | 10/9/2026 12:58:57 PM EST | |||
| 575.00 | 14.90 | 22.85 | 18.88 | % | 0.03 | 0 | 0 | 0.54 | 0.32 | 0.00 | -0.39 | 10/9/2026 12:58:57 PM EST | |||
| 580.00 | 15.15 | 21.75 | 18.45 | 19.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | 0.30 | 0.00 | -0.39 | 10/8/2026 | 10/9/2026 12:58:57 PM EST |
| 585.00 | 14.15 | 19.75 | 16.95 | 19.50 | % | 0.03 | 1 | 0 | 0.55 | 0.29 | 0.00 | -0.38 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 590.00 | 12.85 | 19.70 | 16.28 | 17.23 | +1.88 | +12.25% | 0.03 | 2 | 1 | 0.56 | 0.28 | 0.00 | -0.37 | 10/9/2026 | 10/9/2026 12:58:57 PM EST |
| 595.00 | 11.95 | 18.75 | 15.35 | % | 0.03 | 0 | 0 | 0.56 | 0.26 | 0.00 | -0.36 | 10/9/2026 12:58:57 PM EST | |||
| 600.00 | 11.25 | 17.75 | 14.50 | 13.76 | % | 0.02 | 2 | 0 | 0.56 | 0.25 | 0.00 | -0.35 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 605.00 | 10.10 | 17.00 | 13.55 | % | 0.02 | 0 | 0 | 0.56 | 0.24 | 0.00 | -0.34 | 10/9/2026 12:58:57 PM EST | |||
| 610.00 | 9.05 | 16.20 | 12.63 | % | 0.02 | 0 | 0 | 0.56 | 0.23 | 0.00 | -0.33 | 10/9/2026 12:58:57 PM EST | |||
| 615.00 | 8.45 | 15.50 | 11.98 | % | 0.02 | 0 | 0 | 0.56 | 0.21 | 0.00 | -0.32 | 10/9/2026 12:58:57 PM EST | |||
| 620.00 | 7.75 | 14.75 | 11.25 | % | 0.02 | 0 | 0 | 0.56 | 0.20 | 0.00 | -0.31 | 10/9/2026 12:58:57 PM EST | |||
| 625.00 | 7.00 | 14.10 | 10.55 | % | 0.02 | 0 | 0 | 0.56 | 0.19 | 0.00 | -0.30 | 10/9/2026 12:58:57 PM EST | |||
| 630.00 | 6.45 | 13.35 | 9.90 | % | 0.02 | 0 | 0 | 0.56 | 0.18 | 0.00 | -0.29 | 10/9/2026 12:58:57 PM EST | |||
| 635.00 | 5.65 | 12.90 | 9.28 | % | 0.01 | 0 | 0 | 0.56 | 0.17 | 0.00 | -0.29 | 10/9/2026 12:58:57 PM EST | |||
| 640.00 | 7.70 | 9.25 | 8.48 | 7.85 | % | 0.01 | 8 | 0 | 0.56 | 0.16 | 0.00 | -0.28 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 645.00 | 4.55 | 11.80 | 8.18 | % | 0.01 | 0 | 0 | 0.56 | 0.16 | 0.00 | -0.27 | 10/9/2026 12:58:57 PM EST | |||
| 650.00 | 4.05 | 10.95 | 7.50 | 7.85 | % | 0.01 | 1 | 0 | 0.56 | 0.15 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 655.00 | 3.40 | 10.85 | 7.13 | % | 0.01 | 0 | 0 | 0.56 | 0.14 | 0.00 | -0.25 | 10/9/2026 12:58:57 PM EST | |||
| 660.00 | 3.15 | 10.40 | 6.78 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.00 | -0.24 | 10/9/2026 12:58:57 PM EST | |||
| 670.00 | 2.30 | 9.55 | 5.93 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.00 | -0.22 | 10/9/2026 12:58:57 PM EST | |||
| 680.00 | 1.51 | 8.95 | 5.23 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.00 | -0.20 | 10/9/2026 12:58:57 PM EST | |||
| 690.00 | 0.85 | 8.30 | 4.58 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.00 | -0.19 | 10/9/2026 12:58:57 PM EST | |||
| 700.00 | 0.52 | 7.80 | 4.16 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.00 | -0.17 | 10/9/2026 12:58:57 PM EST | |||
| 710.00 | 1.75 | 7.35 | 4.55 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.00 | -0.15 | 10/9/2026 12:58:57 PM EST | |||
| 720.00 | 1.94 | 6.70 | 4.32 | 3.20 | % | 0.01 | 1 | 0 | 0.62 | 0.06 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 0.01 | 0.96 | 0.49 | 0.24 | % | 0.00 | 1 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 280.00 | 0.01 | 4.40 | 2.21 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 10/9/2026 12:58:57 PM EST | |||
| 285.00 | 0.01 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 10/9/2026 12:58:57 PM EST | |||
| 290.00 | 0.01 | 4.50 | 2.26 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 10/9/2026 12:58:57 PM EST | |||
| 295.00 | 0.01 | 4.50 | 2.26 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 10/9/2026 12:58:57 PM EST | |||
| 300.00 | 0.11 | 4.55 | 2.33 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.04 | 10/9/2026 12:58:57 PM EST | |||
| 305.00 | 0.01 | 4.60 | 2.31 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.04 | 10/9/2026 12:58:57 PM EST | |||
| 310.00 | 0.01 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.05 | 10/9/2026 12:58:57 PM EST | |||
| 315.00 | 0.01 | 4.70 | 2.36 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.05 | 10/9/2026 12:58:57 PM EST | |||
| 320.00 | 0.04 | 1.00 | 0.52 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.05 | 10/9/2026 12:58:57 PM EST | |||
| 325.00 | 0.01 | 4.90 | 2.46 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.06 | 10/9/2026 12:58:57 PM EST | |||
| 330.00 | 0.30 | 1.64 | 0.97 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.07 | 10/9/2026 12:58:57 PM EST | |||
| 335.00 | 0.50 | 5.10 | 2.80 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.07 | 10/9/2026 12:58:57 PM EST | |||
| 340.00 | 0.01 | 5.20 | 2.61 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.08 | 10/9/2026 12:58:57 PM EST | |||
| 345.00 | 0.01 | 5.35 | 2.68 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.09 | 10/9/2026 12:58:57 PM EST | |||
| 350.00 | 0.01 | 5.55 | 2.78 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.10 | 10/9/2026 12:58:57 PM EST | |||
| 355.00 | 0.01 | 5.70 | 2.86 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.10 | 10/9/2026 12:58:57 PM EST | |||
| 360.00 | 0.01 | 5.95 | 2.98 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.11 | 10/9/2026 12:58:57 PM EST | |||
| 365.00 | 0.01 | 6.20 | 3.11 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.12 | 10/9/2026 12:58:57 PM EST | |||
| 370.00 | 1.18 | 6.45 | 3.82 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.13 | 10/9/2026 12:58:57 PM EST | |||
| 375.00 | 0.01 | 6.80 | 3.41 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.15 | 10/9/2026 12:58:57 PM EST | |||
| 380.00 | 0.05 | 6.60 | 3.33 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.16 | 10/9/2026 12:58:57 PM EST | |||
| 385.00 | 0.15 | 7.50 | 3.83 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.17 | 10/9/2026 12:58:57 PM EST | |||
| 390.00 | 1.87 | 7.25 | 4.56 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.00 | -0.18 | 10/9/2026 12:58:57 PM EST | |||
| 395.00 | 3.55 | 4.60 | 4.08 | 4.44 | % | 0.01 | 3,034 | 0 | 0.54 | -0.08 | 0.00 | -0.20 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 400.00 | 1.12 | 9.10 | 5.11 | 5.03 | % | 0.01 | 1 | 0 | 0.53 | -0.09 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 405.00 | 1.80 | 9.75 | 5.78 | % | 0.01 | 0 | 0 | 0.54 | -0.10 | 0.00 | -0.23 | 10/9/2026 12:58:57 PM EST | |||
| 410.00 | 2.54 | 10.50 | 6.52 | % | 0.02 | 0 | 0 | 0.54 | -0.12 | 0.00 | -0.24 | 10/9/2026 12:58:57 PM EST | |||
| 415.00 | 3.35 | 11.30 | 7.33 | % | 0.02 | 0 | 0 | 0.54 | -0.13 | 0.00 | -0.25 | 10/9/2026 12:58:57 PM EST | |||
| 420.00 | 6.75 | 11.15 | 8.95 | 8.20 | % | 0.02 | 1 | 0 | 0.57 | -0.14 | 0.00 | -0.27 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 425.00 | 5.00 | 13.05 | 9.03 | % | 0.02 | 0 | 0 | 0.54 | -0.15 | 0.00 | -0.28 | 10/9/2026 12:58:57 PM EST | |||
| 430.00 | 6.80 | 14.05 | 10.43 | 9.90 | % | 0.02 | 2 | 0 | 0.55 | -0.17 | 0.00 | -0.30 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 435.00 | 7.35 | 15.00 | 11.18 | % | 0.03 | 0 | 0 | 0.55 | -0.18 | 0.00 | -0.31 | 10/9/2026 12:58:57 PM EST | |||
| 440.00 | 8.70 | 16.10 | 12.40 | 13.52 | % | 0.03 | 2 | 0 | 0.55 | -0.20 | 0.00 | -0.32 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 445.00 | 9.85 | 17.45 | 13.65 | % | 0.03 | 0 | 0 | 0.55 | -0.21 | 0.00 | -0.34 | 10/9/2026 12:58:57 PM EST | |||
| 450.00 | 11.70 | 18.95 | 15.33 | 14.34 | +1.34 | +10.31% | 0.03 | 1 | 13 | 0.55 | -0.23 | 0.00 | -0.35 | 10/9/2026 | 10/9/2026 12:58:57 PM EST |
| 455.00 | 13.10 | 18.00 | 15.55 | % | 0.03 | 0 | 0 | 0.53 | -0.25 | 0.00 | -0.36 | 10/9/2026 12:58:57 PM EST | |||
| 460.00 | 14.15 | 22.10 | 18.13 | % | 0.04 | 0 | 0 | 0.54 | -0.26 | 0.00 | -0.37 | 10/9/2026 12:58:57 PM EST | |||
| 465.00 | 16.45 | 22.30 | 19.38 | % | 0.04 | 0 | 0 | 0.54 | -0.28 | 0.00 | -0.38 | 10/9/2026 12:58:57 PM EST | |||
| 470.00 | 18.80 | 24.10 | 21.45 | 16.70 | -2.30 | -12.11% | 0.05 | 3 | 200 | 0.54 | -0.30 | 0.00 | -0.39 | 10/9/2026 | 10/9/2026 12:58:57 PM EST |
| 475.00 | 20.20 | 26.85 | 23.53 | % | 0.05 | 0 | 0 | 0.55 | -0.32 | 0.00 | -0.40 | 10/9/2026 12:58:57 PM EST | |||
| 480.00 | 22.40 | 28.60 | 25.50 | 20.23 | % | 0.05 | 3 | 0 | 0.55 | -0.34 | 0.00 | -0.41 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 485.00 | 24.40 | 30.70 | 27.55 | % | 0.06 | 0 | 0 | 0.55 | -0.35 | 0.00 | -0.42 | 10/9/2026 12:58:57 PM EST | |||
| 490.00 | 26.85 | 32.80 | 29.83 | 30.55 | -0.78 | -2.49% | 0.06 | 2 | 2 | 0.55 | -0.37 | 0.00 | -0.42 | 10/9/2026 | 10/9/2026 12:58:57 PM EST |
| 495.00 | 28.15 | 35.15 | 31.65 | % | 0.06 | 0 | 0 | 0.54 | -0.39 | 0.00 | -0.43 | 10/9/2026 12:58:57 PM EST | |||
| 500.00 | 30.50 | 38.40 | 34.45 | % | 0.07 | 0 | 0 | 0.54 | -0.41 | 0.00 | -0.43 | 10/9/2026 12:58:57 PM EST | |||
| 505.00 | 33.05 | 40.85 | 36.95 | % | 0.07 | 0 | 0 | 0.54 | -0.43 | 0.00 | -0.44 | 10/9/2026 12:58:57 PM EST | |||
| 510.00 | 38.65 | 43.40 | 41.03 | % | 0.08 | 0 | 0 | 0.56 | -0.45 | 0.00 | -0.44 | 10/9/2026 12:58:57 PM EST | |||
| 515.00 | 38.35 | 46.15 | 42.25 | % | 0.08 | 0 | 0 | 0.54 | -0.47 | 0.00 | -0.44 | 10/9/2026 12:58:57 PM EST | |||
| 520.00 | 42.70 | 48.95 | 45.83 | % | 0.09 | 0 | 0 | 0.54 | -0.49 | 0.00 | -0.44 | 10/9/2026 12:58:57 PM EST | |||
| 525.00 | 44.10 | 51.85 | 47.98 | % | 0.09 | 0 | 0 | 0.54 | -0.51 | 0.00 | -0.44 | 10/9/2026 12:58:57 PM EST | |||
| 530.00 | 46.95 | 54.85 | 50.90 | % | 0.10 | 0 | 0 | 0.54 | -0.53 | 0.00 | -0.44 | 10/9/2026 12:58:57 PM EST | |||
| 535.00 | 50.10 | 57.95 | 54.03 | % | 0.10 | 0 | 0 | 0.54 | -0.55 | 0.00 | -0.44 | 10/9/2026 12:58:57 PM EST | |||
| 540.00 | 53.55 | 60.20 | 56.88 | % | 0.11 | 0 | 0 | 0.54 | -0.56 | 0.00 | -0.43 | 10/9/2026 12:58:57 PM EST | |||
| 545.00 | 57.10 | 63.65 | 60.38 | % | 0.11 | 0 | 0 | 0.54 | -0.58 | 0.00 | -0.43 | 10/9/2026 12:58:57 PM EST | |||
| 550.00 | 61.05 | 67.10 | 64.08 | 60.45 | % | 0.12 | 2 | 0 | 0.55 | -0.60 | 0.00 | -0.43 | 10/9/2026 | 10/9/2026 12:58:57 PM EST | |
| 555.00 | 64.05 | 70.65 | 67.35 | % | 0.12 | 0 | 0 | 0.55 | -0.62 | 0.00 | -0.42 | 10/9/2026 12:58:57 PM EST | |||
| 560.00 | 67.40 | 74.85 | 71.13 | % | 0.13 | 0 | 0 | 0.55 | -0.63 | 0.00 | -0.41 | 10/9/2026 12:58:57 PM EST | |||
| 565.00 | 71.05 | 78.50 | 74.78 | % | 0.13 | 0 | 0 | 0.55 | -0.65 | 0.00 | -0.41 | 10/9/2026 12:58:57 PM EST | |||
| 570.00 | 74.75 | 82.25 | 78.50 | % | 0.14 | 0 | 0 | 0.55 | -0.67 | 0.00 | -0.40 | 10/9/2026 12:58:57 PM EST | |||
| 575.00 | 78.55 | 86.00 | 82.28 | % | 0.14 | 0 | 0 | 0.55 | -0.68 | 0.00 | -0.39 | 10/9/2026 12:58:57 PM EST | |||
| 580.00 | 82.70 | 89.50 | 86.10 | % | 0.15 | 0 | 0 | 0.55 | -0.70 | 0.00 | -0.39 | 10/9/2026 12:58:57 PM EST | |||
| 585.00 | 85.20 | 93.75 | 89.48 | % | 0.15 | 0 | 0 | 0.55 | -0.71 | 0.00 | -0.38 | 10/9/2026 12:58:57 PM EST | |||
| 590.00 | 89.15 | 97.75 | 93.45 | % | 0.16 | 0 | 0 | 0.55 | -0.72 | 0.00 | -0.37 | 10/9/2026 12:58:57 PM EST | |||
| 595.00 | 93.40 | 101.80 | 97.60 | % | 0.16 | 0 | 0 | 0.55 | -0.74 | 0.00 | -0.36 | 10/9/2026 12:58:57 PM EST | |||
| 600.00 | 97.50 | 105.90 | 101.70 | % | 0.17 | 0 | 0 | 0.55 | -0.75 | 0.00 | -0.35 | 10/9/2026 12:58:57 PM EST | |||
| 605.00 | 101.70 | 110.05 | 105.88 | % | 0.18 | 0 | 0 | 0.55 | -0.76 | 0.00 | -0.34 | 10/9/2026 12:58:57 PM EST | |||
| 610.00 | 106.10 | 114.20 | 110.15 | % | 0.18 | 0 | 0 | 0.55 | -0.77 | 0.00 | -0.33 | 10/9/2026 12:58:57 PM EST | |||
| 615.00 | 110.30 | 118.45 | 114.38 | % | 0.19 | 0 | 0 | 0.55 | -0.79 | 0.00 | -0.32 | 10/9/2026 12:58:57 PM EST | |||
| 620.00 | 114.60 | 122.75 | 118.68 | % | 0.19 | 0 | 0 | 0.55 | -0.80 | 0.00 | -0.31 | 10/9/2026 12:58:57 PM EST | |||
| 625.00 | 118.80 | 127.10 | 122.95 | % | 0.20 | 0 | 0 | 0.55 | -0.81 | 0.00 | -0.30 | 10/9/2026 12:58:57 PM EST | |||
| 630.00 | 123.30 | 131.45 | 127.38 | % | 0.20 | 0 | 0 | 0.56 | -0.82 | 0.00 | -0.29 | 10/9/2026 12:58:57 PM EST | |||
| 635.00 | 127.75 | 135.90 | 131.83 | % | 0.21 | 0 | 0 | 0.55 | -0.83 | 0.00 | -0.29 | 10/9/2026 12:58:57 PM EST | |||
| 640.00 | 132.20 | 140.35 | 136.28 | % | 0.21 | 0 | 0 | 0.55 | -0.84 | 0.00 | -0.28 | 10/9/2026 12:58:57 PM EST | |||
| 645.00 | 136.70 | 144.80 | 140.75 | % | 0.22 | 0 | 0 | 0.55 | -0.84 | 0.00 | -0.27 | 10/9/2026 12:58:57 PM EST | |||
| 650.00 | 141.20 | 149.35 | 145.28 | % | 0.22 | 0 | 0 | 0.54 | -0.85 | 0.00 | -0.26 | 10/9/2026 12:58:57 PM EST | |||
| 655.00 | 145.75 | 153.90 | 149.83 | % | 0.23 | 0 | 0 | 0.54 | -0.86 | 0.00 | -0.25 | 10/9/2026 12:58:57 PM EST | |||
| 660.00 | 150.20 | 158.45 | 154.33 | % | 0.23 | 0 | 0 | 0.66 | -0.87 | 0.00 | -0.24 | 10/9/2026 12:58:57 PM EST | |||
| 670.00 | 159.45 | 167.75 | 163.60 | % | 0.24 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.22 | 10/9/2026 12:58:57 PM EST | |||
| 680.00 | 168.80 | 177.10 | 172.95 | % | 0.25 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.20 | 10/9/2026 12:58:57 PM EST | |||
| 690.00 | 178.25 | 186.55 | 182.40 | % | 0.26 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.19 | 10/9/2026 12:58:57 PM EST | |||
| 700.00 | 187.85 | 196.10 | 191.98 | % | 0.27 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.17 | 10/9/2026 12:58:57 PM EST | |||
| 710.00 | 197.15 | 205.75 | 201.45 | % | 0.28 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.15 | 10/9/2026 12:58:57 PM EST | |||
| 720.00 | 208.30 | 215.40 | 211.85 | % | 0.29 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.14 | 10/9/2026 12:58:57 PM EST |