Options Chain for AMGEN INC COM (AMGN) - $369.19 as of 2/13/2026 7:24:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 217.00 | 221.30 | 219.15 | 191.31 | 0.00 | 0.00% | 1.46 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 212.40 | 216.20 | 214.30 | % | 1.38 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 160.00 | 207.00 | 211.25 | 209.13 | % | 1.31 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 165.00 | 202.40 | 206.25 | 204.33 | % | 1.24 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 170.00 | 197.00 | 201.25 | 199.13 | % | 1.17 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 175.00 | 192.00 | 196.25 | 194.13 | % | 1.11 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 180.00 | 187.40 | 191.25 | 189.33 | % | 1.05 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 185.00 | 182.00 | 186.35 | 184.18 | % | 1.00 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 190.00 | 177.55 | 181.35 | 179.45 | % | 0.94 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 195.00 | 172.40 | 176.35 | 174.38 | % | 0.89 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 200.00 | 167.40 | 171.35 | 169.38 | 169.10 | -0.26 | -0.16% | 0.85 | 1 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 205.00 | 162.40 | 166.35 | 164.38 | % | 0.80 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 210.00 | 157.45 | 161.35 | 159.40 | % | 0.76 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 215.00 | 152.00 | 156.35 | 154.18 | % | 0.72 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 220.00 | 147.00 | 151.35 | 149.18 | % | 0.68 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 225.00 | 142.45 | 146.25 | 144.35 | % | 0.64 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 230.00 | 137.45 | 141.30 | 139.38 | % | 0.61 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 235.00 | 132.00 | 136.30 | 134.15 | % | 0.57 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 240.00 | 127.75 | 131.30 | 129.53 | 129.09 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 245.00 | 123.00 | 125.75 | 124.38 | % | 0.51 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 250.00 | 118.00 | 120.75 | 119.38 | 119.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 255.00 | 112.85 | 115.75 | 114.30 | % | 0.45 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 260.00 | 107.60 | 110.55 | 109.08 | 84.49 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 3:59:55 PM EST |
| 265.00 | 103.00 | 105.80 | 104.40 | % | 0.39 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 270.00 | 98.45 | 101.40 | 99.93 | 99.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 275.00 | 93.00 | 95.80 | 94.40 | % | 0.34 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 280.00 | 88.05 | 91.20 | 89.63 | 89.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 285.00 | 83.00 | 86.35 | 84.68 | 84.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 290.00 | 78.05 | 80.80 | 79.43 | 79.76 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 295.00 | 72.50 | 75.80 | 74.15 | 73.00 | +1.35 | +1.89% | 0.25 | 5 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 300.00 | 68.05 | 70.85 | 69.45 | 66.63 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 305.00 | 62.75 | 66.50 | 64.63 | 61.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 307.50 | 60.50 | 63.65 | 62.08 | 61.80 | -0.40 | -0.65% | 0.20 | 10 | 10 | 0.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 310.00 | 58.00 | 61.10 | 59.55 | 56.36 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.87 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 312.50 | 55.45 | 58.35 | 56.90 | % | 0.18 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 315.00 | 53.50 | 55.85 | 54.68 | 54.78 | +3.15 | +6.11% | 0.17 | 2 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 317.50 | 50.50 | 53.90 | 52.20 | 52.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 320.00 | 47.70 | 50.65 | 49.18 | 46.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.82 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 322.50 | 45.50 | 48.35 | 46.93 | 47.11 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 325.00 | 43.10 | 46.25 | 44.68 | 41.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 327.50 | 41.05 | 44.00 | 42.53 | 41.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 330.00 | 37.50 | 40.75 | 39.13 | 38.31 | +2.11 | +5.83% | 0.12 | 2 | 18 | 0.57 | 0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 332.50 | 36.05 | 38.95 | 37.50 | 37.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 335.00 | 33.10 | 36.30 | 34.70 | 32.26 | +1.06 | +3.40% | 0.10 | 8 | 6 | 0.58 | 0.98 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 337.50 | 30.40 | 34.05 | 32.23 | 32.06 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.13 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 340.00 | 28.20 | 31.65 | 29.93 | 29.40 | +2.75 | +10.32% | 0.09 | 11 | 12 | 0.55 | 0.96 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 342.50 | 25.40 | 28.75 | 27.08 | 25.46 | +1.83 | +7.75% | 0.08 | 1 | 1 | 0.47 | 0.94 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 345.00 | 23.00 | 26.45 | 24.73 | 24.89 | +2.84 | +12.88% | 0.07 | 8 | 6 | 0.46 | 0.94 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 347.50 | 20.65 | 24.25 | 22.45 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.30 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 350.00 | 19.05 | 21.20 | 20.13 | 17.72 | +1.57 | +9.73% | 0.06 | 66 | 263 | 0.37 | 0.88 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 352.50 | 16.25 | 19.10 | 17.68 | 16.15 | -1.15 | -6.65% | 0.05 | 1 | 2 | 0.37 | 0.87 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 355.00 | 14.40 | 17.25 | 15.83 | 14.17 | -0.63 | -4.26% | 0.04 | 7 | 174 | 0.38 | 0.84 | 0.02 | -0.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 357.50 | 11.50 | 15.05 | 13.28 | 11.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.81 | 0.02 | -0.38 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 360.00 | 9.50 | 13.15 | 11.33 | 11.22 | +3.13 | +38.69% | 0.03 | 10 | 477 | 0.35 | 0.77 | 0.02 | -0.39 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 362.50 | 7.50 | 10.35 | 8.93 | 7.90 | -0.30 | -3.66% | 0.02 | 1 | 16 | 0.19 | 0.73 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 365.00 | 6.80 | 7.50 | 7.15 | 7.15 | +1.80 | +33.65% | 0.02 | 538 | 10,727 | 0.21 | 0.67 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 367.50 | 4.20 | 7.65 | 5.93 | 5.63 | +0.66 | +13.28% | 0.02 | 14 | 44 | 0.23 | 0.59 | 0.04 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 370.00 | 3.70 | 4.70 | 4.20 | 4.30 | +1.10 | +34.38% | 0.01 | 172 | 679 | 0.21 | 0.50 | 0.04 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 372.50 | 2.68 | 4.60 | 3.64 | 5.00 | +1.75 | +53.85% | 0.01 | 60 | 37 | 0.24 | 0.42 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 375.00 | 1.45 | 2.95 | 2.20 | 2.31 | +0.31 | +15.50% | 0.01 | 95 | 511 | 0.21 | 0.35 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 377.50 | 1.25 | 2.37 | 1.81 | 1.63 | -0.35 | -17.68% | 0.00 | 32 | 114 | 0.22 | 0.30 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 380.00 | 0.85 | 1.36 | 1.11 | 1.36 | +0.31 | +29.53% | 0.00 | 53 | 694 | 0.21 | 0.27 | 0.02 | -0.40 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 382.50 | 0.00 | 1.06 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.25 | 0.22 | 0.02 | -0.36 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 385.00 | 0.15 | 0.75 | 0.45 | 0.52 | +0.04 | +8.34% | 0.00 | 16 | 322 | 0.21 | 0.20 | 0.02 | -0.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 387.50 | 0.08 | 0.39 | 0.24 | 0.27 | -0.26 | -49.06% | 0.00 | 20 | 37 | 0.20 | 0.18 | 0.01 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.56 | 0.28 | 0.19 | +0.18 | +1,800.00% | 0.00 | 6 | 185 | 0.28 | 0.14 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 392.50 | 0.01 | 0.84 | 0.43 | 0.44 | % | 0.00 | 1 | 0 | 0.25 | 0.13 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 395.00 | 0.05 | 0.69 | 0.37 | 0.49 | +0.39 | +390.00% | 0.00 | 1 | 609 | 0.28 | 0.12 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 397.50 | 0.00 | 0.90 | 0.45 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 1 | 0.39 | 0.07 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | 0.06 | 0.01 | -0.16 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 402.50 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.11 | 2/13/2026 3:59:55 PM EST | |||
| 405.00 | 0.00 | 3.80 | 1.90 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.02 | 0.00 | -0.05 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 3.80 | 1.90 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.01 | 0.00 | -0.03 | 12/3/2025 | 2/13/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 3.55 | 1.78 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 2/13/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 435.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 440.00 | 0.00 | 3.60 | 1.80 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.42 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 245.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 3.60 | 1.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 3.60 | 1.80 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.93 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 3.60 | 1.80 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.85 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 3.40 | 1.70 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.74 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.41 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 290.00 | 0.06 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 11 | 82 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 0.22 | 0.11 | 0.14 | +0.02 | +16.67% | 0.00 | 5 | 141 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.46 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.82 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 1.70 | 0.85 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,402 | 1.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 307.50 | 0.00 | 2.93 | 1.47 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 310.00 | 0.02 | 0.70 | 0.36 | 0.19 | -0.05 | -20.84% | 0.00 | 4 | 1,063 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 312.50 | 0.00 | 1.11 | 0.56 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 315.00 | 0.05 | 0.49 | 0.27 | 0.27 | +0.04 | +17.40% | 0.00 | 4 | 5,593 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 317.50 | 0.00 | 3.35 | 1.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.01 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 624 | 0.46 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 322.50 | 0.00 | 1.17 | 0.59 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.70 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 325.00 | 0.00 | 1.08 | 0.54 | 0.09 | -0.22 | -70.97% | 0.00 | 2 | 388 | 0.66 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 327.50 | 0.00 | 0.77 | 0.39 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.73 | 0.37 | 0.33 | +0.18 | +120.00% | 0.00 | 11 | 291 | 0.54 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 332.50 | 0.00 | 0.42 | 0.21 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | -0.01 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 335.00 | 0.05 | 0.38 | 0.22 | 0.13 | -0.18 | -58.07% | 0.00 | 28 | 158 | 0.36 | -0.02 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 337.50 | 0.00 | 0.84 | 0.42 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.47 | -0.02 | 0.00 | -0.13 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.53 | -85.49% | 0.00 | 6 | 311 | 0.33 | -0.04 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 342.50 | 0.06 | 0.50 | 0.28 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.31 | -0.06 | 0.01 | -0.26 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 0.68 | 0.34 | 0.45 | -1.05 | -70.00% | 0.00 | 5 | 307 | 0.36 | -0.06 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 347.50 | 0.15 | 1.15 | 0.65 | 0.50 | -0.25 | -33.34% | 0.00 | 1 | 73 | 0.31 | -0.08 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 350.00 | 0.01 | 0.70 | 0.36 | 0.53 | -0.97 | -64.67% | 0.00 | 60 | 383 | 0.23 | -0.12 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 352.50 | 0.26 | 0.98 | 0.62 | 0.60 | -1.36 | -69.39% | 0.00 | 31 | 223 | 0.26 | -0.13 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 355.00 | 0.42 | 1.41 | 0.92 | 0.92 | -1.43 | -60.86% | 0.00 | 32 | 609 | 0.26 | -0.16 | 0.02 | -0.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 357.50 | 0.76 | 1.64 | 1.20 | 1.33 | -0.84 | -38.71% | 0.00 | 19 | 154 | 0.26 | -0.19 | 0.02 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 360.00 | 0.72 | 2.27 | 1.50 | 0.72 | -2.02 | -73.73% | 0.00 | 41 | 519 | 0.24 | -0.23 | 0.02 | -0.39 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 362.50 | 0.38 | 4.45 | 2.42 | 2.20 | -1.31 | -37.33% | 0.01 | 4 | 28 | 0.25 | -0.27 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 365.00 | 1.51 | 3.50 | 2.51 | 1.91 | -2.08 | -52.13% | 0.01 | 81 | 353 | 0.22 | -0.33 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 367.50 | 1.96 | 4.80 | 3.38 | 3.30 | -1.90 | -36.54% | 0.01 | 77 | 601 | 0.22 | -0.41 | 0.04 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 370.00 | 2.80 | 6.35 | 4.58 | 5.28 | -1.15 | -17.89% | 0.01 | 3 | 218 | 0.22 | -0.50 | 0.04 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 372.50 | 4.70 | 7.45 | 6.08 | 6.30 | -1.74 | -21.65% | 0.02 | 9 | 6 | 0.22 | -0.58 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 375.00 | 6.60 | 8.70 | 7.65 | 7.95 | -6.55 | -45.18% | 0.02 | 11 | 76 | 0.28 | -0.65 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 377.50 | 8.00 | 10.50 | 9.25 | % | 0.02 | 0 | 0 | 0.28 | -0.70 | 0.03 | -0.38 | 2/13/2026 3:59:55 PM EST | |||
| 380.00 | 9.50 | 12.65 | 11.08 | 11.47 | 0.00 | 0.00% | 0.03 | 0 | 257 | 0.30 | -0.73 | 0.02 | -0.40 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 382.50 | 11.75 | 14.80 | 13.28 | 13.88 | % | 0.03 | 1 | 0 | 0.31 | -0.78 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 385.00 | 14.05 | 17.05 | 15.55 | 18.40 | 0.00 | 0.00% | 0.04 | 0 | 206 | 0.33 | -0.80 | 0.02 | -0.37 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 387.50 | 16.40 | 20.20 | 18.30 | % | 0.05 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.38 | 2/13/2026 3:59:55 PM EST | |||
| 390.00 | 19.40 | 22.75 | 21.08 | % | 0.05 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.31 | 2/13/2026 3:59:55 PM EST | |||
| 392.50 | 21.85 | 24.70 | 23.28 | 26.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.87 | 0.01 | -0.30 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 395.00 | 23.75 | 27.30 | 25.53 | % | 0.06 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.30 | 2/13/2026 3:59:55 PM EST | |||
| 397.50 | 26.85 | 29.25 | 28.05 | % | 0.07 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.19 | 2/13/2026 3:59:55 PM EST | |||
| 400.00 | 28.85 | 32.50 | 30.68 | % | 0.08 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.16 | 2/13/2026 3:59:55 PM EST | |||
| 402.50 | 31.85 | 34.20 | 33.03 | % | 0.08 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.11 | 2/13/2026 3:59:55 PM EST | |||
| 405.00 | 34.35 | 37.15 | 35.75 | % | 0.09 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 410.00 | 39.35 | 42.60 | 40.98 | 43.65 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.66 | -0.99 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 415.00 | 43.75 | 47.30 | 45.53 | 48.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -1.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 420.00 | 49.35 | 52.00 | 50.68 | 55.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 425.00 | 53.75 | 57.25 | 55.50 | 60.32 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 430.00 | 58.75 | 62.15 | 60.45 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 435.00 | 63.75 | 67.00 | 65.38 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 440.00 | 68.75 | 72.25 | 70.50 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |