Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $213.00 as of 3/3/2026 7:46:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 142.75 | 147.40 | 145.08 | 173.45 | 0.00 | 0.00% | 2.07 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/3/2026 3:59:44 PM EST |
| 75.00 | 137.75 | 142.40 | 140.08 | % | 1.87 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 80.00 | 132.75 | 137.40 | 135.08 | 122.05 | 0.00 | 0.00% | 1.69 | 0 | 4 | 3.06 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/3/2026 3:59:44 PM EST |
| 85.00 | 127.75 | 132.50 | 130.13 | 123.40 | 0.00 | 0.00% | 1.53 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 3:59:44 PM EST |
| 90.00 | 123.00 | 127.35 | 125.18 | 118.40 | 0.00 | 0.00% | 1.39 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 3:59:44 PM EST |
| 95.00 | 118.00 | 122.35 | 120.18 | 131.65 | 0.00 | 0.00% | 1.27 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:44 PM EST |
| 100.00 | 113.00 | 117.35 | 115.18 | 137.10 | 0.00 | 0.00% | 1.15 | 0 | 9 | 2.43 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/3/2026 3:59:44 PM EST |
| 105.00 | 108.00 | 112.35 | 110.18 | % | 1.05 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 110.00 | 103.00 | 107.35 | 105.18 | 94.64 | 0.00 | 0.00% | 0.96 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 3:59:44 PM EST |
| 115.00 | 98.00 | 102.35 | 100.18 | 87.10 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/3/2026 3:59:44 PM EST |
| 120.00 | 93.50 | 97.35 | 95.43 | 131.45 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 3/3/2026 3:59:44 PM EST |
| 125.00 | 88.55 | 92.35 | 90.45 | 77.50 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/3/2026 3:59:44 PM EST |
| 130.00 | 83.90 | 87.35 | 85.63 | 73.70 | 0.00 | 0.00% | 0.66 | 0 | 12 | 1.68 | 1.00 | 0.00 | -0.01 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 135.00 | 78.65 | 82.35 | 80.50 | 102.40 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.57 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 3/3/2026 3:59:44 PM EST |
| 140.00 | 73.85 | 77.35 | 75.60 | 73.71 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.47 | 1.00 | 0.00 | -0.03 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 145.00 | 69.05 | 72.35 | 70.70 | 72.50 | 0.00 | 0.00% | 0.49 | 0 | 20 | 1.38 | 0.99 | 0.00 | -0.04 | 9/2/2025 | 3/3/2026 3:59:44 PM EST |
| 150.00 | 64.00 | 67.40 | 65.70 | 56.80 | -7.90 | -12.21% | 0.44 | 1 | 21 | 1.27 | 0.99 | 0.00 | -0.06 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 155.00 | 59.00 | 62.45 | 60.73 | 130.92 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.20 | 0.98 | 0.00 | -0.06 | 12/31/2025 | 3/3/2026 3:59:44 PM EST |
| 160.00 | 53.80 | 57.55 | 55.68 | 43.05 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.12 | 0.97 | 0.00 | -0.09 | 2/25/2026 | 3/3/2026 3:59:44 PM EST |
| 165.00 | 49.40 | 52.70 | 51.05 | 44.80 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.05 | 0.96 | 0.00 | -0.11 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 170.00 | 44.50 | 47.25 | 45.88 | 107.20 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.89 | 0.94 | 0.00 | -0.15 | 11/12/2025 | 3/3/2026 3:59:44 PM EST |
| 175.00 | 39.95 | 43.20 | 41.58 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 31 | 0.92 | 0.92 | 0.00 | -0.17 | 2/24/2026 | 3/3/2026 3:59:44 PM EST |
| 180.00 | 36.00 | 38.05 | 37.03 | 73.97 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.64 | 0.90 | 0.01 | -0.18 | 11/17/2025 | 3/3/2026 3:59:44 PM EST |
| 182.50 | 33.00 | 36.05 | 34.53 | % | 0.19 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.20 | 3/3/2026 3:59:44 PM EST | |||
| 185.00 | 30.90 | 34.15 | 32.53 | 31.55 | +13.55 | +75.28% | 0.18 | 1 | 29 | 0.61 | 0.87 | 0.01 | -0.22 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 187.50 | 28.55 | 31.95 | 30.25 | % | 0.16 | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.22 | 3/3/2026 3:59:44 PM EST | |||
| 190.00 | 26.35 | 29.15 | 27.75 | 22.38 | +9.28 | +70.84% | 0.15 | 2 | 78 | 0.57 | 0.84 | 0.01 | -0.24 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 192.50 | 24.10 | 27.70 | 25.90 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.58 | 0.82 | 0.01 | -0.25 | 2/26/2026 | 3/3/2026 3:59:44 PM EST |
| 195.00 | 22.40 | 25.00 | 23.70 | 18.83 | +12.06 | +178.14% | 0.12 | 7 | 14 | 0.57 | 0.80 | 0.01 | -0.26 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 197.50 | 20.20 | 22.15 | 21.18 | 17.23 | -3.27 | -15.96% | 0.11 | 2 | 178 | 0.53 | 0.77 | 0.01 | -0.27 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 200.00 | 18.95 | 20.20 | 19.58 | 15.45 | -2.93 | -15.95% | 0.10 | 7 | 645 | 0.55 | 0.75 | 0.01 | -0.28 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 202.50 | 17.25 | 19.10 | 18.18 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.57 | 0.72 | 0.01 | -0.29 | 2/25/2026 | 3/3/2026 3:59:44 PM EST |
| 205.00 | 15.00 | 16.40 | 15.70 | 11.95 | -2.95 | -19.80% | 0.08 | 10 | 8 | 0.52 | 0.69 | 0.01 | -0.29 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 207.50 | 13.15 | 15.65 | 14.40 | 10.85 | +0.23 | +2.17% | 0.07 | 10 | 4 | 0.54 | 0.65 | 0.01 | -0.30 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 210.00 | 12.45 | 13.20 | 12.83 | 12.89 | +1.82 | +16.45% | 0.06 | 8 | 713 | 0.53 | 0.61 | 0.02 | -0.30 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 212.50 | 11.00 | 12.00 | 11.50 | 12.00 | +1.25 | +11.63% | 0.05 | 2 | 20 | 0.53 | 0.58 | 0.02 | -0.30 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 215.00 | 9.65 | 10.45 | 10.05 | 9.65 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.52 | 0.53 | 0.02 | -0.30 | 2/27/2026 | 3/3/2026 3:59:44 PM EST |
| 217.50 | 8.35 | 9.15 | 8.75 | 9.80 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.52 | 0.49 | 0.02 | -0.30 | 2/27/2026 | 3/3/2026 3:59:44 PM EST |
| 220.00 | 7.20 | 8.25 | 7.73 | 6.50 | -0.60 | -8.46% | 0.04 | 7 | 1,449 | 0.52 | 0.45 | 0.02 | -0.29 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 222.50 | 6.10 | 7.05 | 6.58 | 6.95 | -0.32 | -4.41% | 0.03 | 1 | 3 | 0.51 | 0.41 | 0.02 | -0.28 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 225.00 | 5.15 | 6.05 | 5.60 | 4.45 | -1.39 | -23.81% | 0.02 | 8 | 154 | 0.50 | 0.37 | 0.02 | -0.27 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 227.50 | 4.30 | 5.70 | 5.00 | 2.92 | -2.48 | -45.93% | 0.02 | 2 | 6 | 0.51 | 0.33 | 0.02 | -0.26 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 230.00 | 3.60 | 4.45 | 4.03 | 2.79 | +0.55 | +24.56% | 0.02 | 6 | 2,337 | 0.50 | 0.30 | 0.01 | -0.24 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 235.00 | 2.40 | 3.20 | 2.80 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.49 | 0.23 | 0.01 | -0.21 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 240.00 | 1.52 | 2.17 | 1.85 | 1.70 | -0.58 | -25.44% | 0.01 | 5 | 2,142 | 0.48 | 0.17 | 0.01 | -0.18 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 245.00 | 0.85 | 2.70 | 1.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.13 | 0.01 | -0.14 | 2/27/2026 | 3/3/2026 3:59:44 PM EST |
| 250.00 | 0.64 | 1.00 | 0.82 | 0.80 | -0.04 | -4.77% | 0.00 | 12 | 361 | 0.48 | 0.09 | 0.01 | -0.11 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 255.00 | 0.00 | 2.47 | 1.24 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.06 | 0.01 | -0.09 | 2/23/2026 | 3/3/2026 3:59:44 PM EST |
| 260.00 | 0.16 | 0.75 | 0.46 | 0.32 | -0.02 | -5.89% | 0.00 | 8 | 550 | 0.49 | 0.05 | 0.00 | -0.06 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 265.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.05 | 3/3/2026 3:59:44 PM EST | |||
| 270.00 | 0.00 | 0.96 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.68 | 0.02 | 0.00 | -0.03 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 275.00 | 0.00 | 2.23 | 1.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.01 | 0.00 | -0.02 | 2/23/2026 | 3/3/2026 3:59:44 PM EST |
| 280.00 | 0.02 | 0.95 | 0.49 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.60 | 0.01 | 0.00 | -0.02 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 290.00 | 0.00 | 1.16 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.88 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 300.00 | 0.02 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.61 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 310.00 | 0.00 | 0.84 | 0.42 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/3/2026 3:59:44 PM EST |
| 320.00 | 0.00 | 1.57 | 0.79 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.16 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 3:59:44 PM EST |
| 330.00 | 0.00 | 0.56 | 0.28 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.02 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/3/2026 3:59:44 PM EST |
| 340.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 64 | 0.94 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 350.00 | 0.00 | 0.91 | 0.46 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/3/2026 3:59:44 PM EST |
| 360.00 | 0.00 | 1.58 | 0.79 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.41 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/3/2026 3:59:44 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/3/2026 3:59:44 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/3/2026 3:59:44 PM EST |
| 390.00 | 0.00 | 1.79 | 0.90 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/3/2026 3:59:44 PM EST |
| 400.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/3/2026 3:59:44 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/3/2026 3:59:44 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 440.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.93 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:44 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:44 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/3/2026 3:59:44 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.81 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/3/2026 3:59:44 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/3/2026 3:59:44 PM EST |
| 95.00 | 0.00 | 1.78 | 0.89 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.41 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 3/3/2026 3:59:44 PM EST |
| 100.00 | 0.00 | 1.77 | 0.89 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/3/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 1.21 | 0.61 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:44 PM EST |
| 110.00 | 0.00 | 0.99 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/3/2026 3:59:44 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:44 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 3:59:44 PM EST |
| 125.00 | 0.00 | 1.41 | 0.71 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/3/2026 3:59:44 PM EST |
| 130.00 | 0.00 | 1.18 | 0.59 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.46 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 3/3/2026 3:59:44 PM EST |
| 135.00 | 0.00 | 1.06 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.34 | 0.00 | 0.00 | -0.02 | 1/21/2026 | 3/3/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 1.24 | 0.62 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.29 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 3/3/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 1.08 | 0.54 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.17 | -0.01 | 0.00 | -0.04 | 2/26/2026 | 3/3/2026 3:59:44 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.98 | -0.01 | 0.00 | -0.06 | 2/24/2026 | 3/3/2026 3:59:44 PM EST |
| 155.00 | 0.00 | 1.33 | 0.67 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.05 | -0.02 | 0.00 | -0.06 | 2/23/2026 | 3/3/2026 3:59:44 PM EST |
| 160.00 | 0.18 | 1.57 | 0.88 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.84 | -0.03 | 0.00 | -0.09 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 165.00 | 0.15 | 2.20 | 1.18 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.80 | -0.04 | 0.00 | -0.11 | 2/27/2026 | 3/3/2026 3:59:44 PM EST |
| 170.00 | 0.20 | 1.61 | 0.91 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1,473 | 0.71 | -0.06 | 0.00 | -0.15 | 2/27/2026 | 3/3/2026 3:59:44 PM EST |
| 175.00 | 0.79 | 1.35 | 1.07 | 1.65 | +0.79 | +91.86% | 0.01 | 39 | 663 | 0.69 | -0.08 | 0.00 | -0.17 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 180.00 | 1.11 | 2.71 | 1.91 | 2.62 | +1.42 | +118.34% | 0.01 | 10 | 3,496 | 0.72 | -0.10 | 0.01 | -0.18 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 182.50 | 1.15 | 2.47 | 1.81 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.11 | 0.01 | -0.20 | 2/25/2026 | 3/3/2026 3:59:44 PM EST |
| 185.00 | 1.45 | 2.17 | 1.81 | 1.88 | -0.64 | -25.40% | 0.01 | 1 | 466 | 0.64 | -0.13 | 0.01 | -0.22 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 187.50 | 1.60 | 2.87 | 2.24 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | -0.14 | 0.01 | -0.22 | 2/26/2026 | 3/3/2026 3:59:44 PM EST |
| 190.00 | 1.99 | 2.76 | 2.38 | 2.34 | +0.03 | +1.30% | 0.01 | 9 | 528 | 0.61 | -0.16 | 0.01 | -0.24 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 192.50 | 1.92 | 3.20 | 2.56 | % | 0.01 | 0 | 0 | 0.58 | -0.18 | 0.01 | -0.25 | 3/3/2026 3:59:44 PM EST | |||
| 195.00 | 3.05 | 3.55 | 3.30 | 3.40 | -0.12 | -3.41% | 0.02 | 2 | 139 | 0.60 | -0.20 | 0.01 | -0.26 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 197.50 | 3.35 | 4.10 | 3.73 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | -0.23 | 0.01 | -0.27 | 2/24/2026 | 3/3/2026 3:59:44 PM EST |
| 200.00 | 4.10 | 4.95 | 4.53 | 4.30 | +0.05 | +1.18% | 0.02 | 185 | 4,521 | 0.59 | -0.25 | 0.01 | -0.28 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 202.50 | 4.50 | 5.40 | 4.95 | 4.99 | -0.81 | -13.97% | 0.02 | 1 | 10 | 0.57 | -0.28 | 0.01 | -0.29 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 205.00 | 5.50 | 6.30 | 5.90 | 5.75 | +0.01 | +0.18% | 0.03 | 21 | 45 | 0.57 | -0.31 | 0.01 | -0.29 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 207.50 | 6.30 | 7.05 | 6.68 | 6.30 | -1.15 | -15.44% | 0.03 | 28 | 34 | 0.56 | -0.35 | 0.01 | -0.30 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 210.00 | 6.75 | 8.15 | 7.45 | 7.75 | -4.25 | -35.42% | 0.04 | 6 | 1,194 | 0.55 | -0.39 | 0.02 | -0.30 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 212.50 | 8.25 | 9.15 | 8.70 | 8.19 | -1.16 | -12.41% | 0.04 | 7 | 37 | 0.55 | -0.42 | 0.02 | -0.30 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 215.00 | 9.40 | 10.20 | 9.80 | 15.00 | +4.50 | +42.86% | 0.05 | 1 | 41 | 0.55 | -0.47 | 0.02 | -0.30 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 217.50 | 10.60 | 11.70 | 11.15 | 11.35 | -0.37 | -3.16% | 0.05 | 3 | 10 | 0.55 | -0.51 | 0.02 | -0.30 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 220.00 | 11.25 | 12.85 | 12.05 | 12.25 | -0.91 | -6.92% | 0.05 | 5 | 1,845 | 0.52 | -0.55 | 0.02 | -0.29 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 222.50 | 13.40 | 14.30 | 13.85 | % | 0.06 | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.28 | 3/3/2026 3:59:44 PM EST | |||
| 225.00 | 14.10 | 15.80 | 14.95 | 17.14 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.51 | -0.63 | 0.02 | -0.27 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 227.50 | 15.75 | 17.50 | 16.63 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.50 | -0.67 | 0.02 | -0.26 | 2/26/2026 | 3/3/2026 3:59:44 PM EST |
| 230.00 | 17.70 | 19.30 | 18.50 | 18.00 | -1.80 | -9.10% | 0.08 | 4 | 896 | 0.51 | -0.70 | 0.01 | -0.24 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 235.00 | 20.95 | 23.30 | 22.13 | 34.07 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | -0.77 | 0.01 | -0.21 | 2/25/2026 | 3/3/2026 3:59:44 PM EST |
| 240.00 | 25.30 | 28.25 | 26.78 | 26.65 | -0.82 | -2.99% | 0.11 | 5 | 710 | 0.51 | -0.83 | 0.01 | -0.18 | 3/3/2026 | 3/3/2026 3:59:44 PM EST |
| 245.00 | 29.65 | 32.25 | 30.95 | % | 0.13 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.14 | 3/3/2026 3:59:44 PM EST | |||
| 250.00 | 34.35 | 37.00 | 35.68 | 33.56 | 0.00 | 0.00% | 0.14 | 0 | 179 | 0.65 | -0.91 | 0.01 | -0.11 | 2/27/2026 | 3/3/2026 3:59:44 PM EST |
| 255.00 | 38.35 | 41.95 | 40.15 | 53.42 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | -0.94 | 0.01 | -0.09 | 2/25/2026 | 3/3/2026 3:59:44 PM EST |
| 260.00 | 43.30 | 45.95 | 44.63 | 58.52 | 0.00 | 0.00% | 0.17 | 0 | 232 | 0.64 | -0.95 | 0.00 | -0.06 | 2/25/2026 | 3/3/2026 3:59:44 PM EST |
| 265.00 | 48.65 | 51.25 | 49.95 | % | 0.19 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.05 | 3/3/2026 3:59:44 PM EST | |||
| 270.00 | 53.15 | 56.95 | 55.05 | 72.35 | 0.00 | 0.00% | 0.20 | 0 | 293 | 0.85 | -0.98 | 0.00 | -0.03 | 2/19/2026 | 3/3/2026 3:59:44 PM EST |
| 275.00 | 58.10 | 61.95 | 60.03 | % | 0.22 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 3/3/2026 3:59:44 PM EST | |||
| 280.00 | 63.10 | 66.95 | 65.03 | 74.48 | 0.00 | 0.00% | 0.23 | 0 | 160 | 0.95 | -0.99 | 0.00 | -0.02 | 2/18/2026 | 3/3/2026 3:59:44 PM EST |
| 290.00 | 73.10 | 76.50 | 74.80 | 78.75 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.98 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 3/3/2026 3:59:44 PM EST |
| 300.00 | 83.10 | 86.90 | 85.00 | 97.35 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 3:59:44 PM EST |
| 310.00 | 93.10 | 96.90 | 95.00 | 41.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/3/2026 3:59:44 PM EST |
| 320.00 | 103.10 | 106.70 | 104.90 | 115.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 3:59:44 PM EST |
| 330.00 | 113.10 | 116.70 | 114.90 | 69.26 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/3/2026 3:59:44 PM EST |
| 340.00 | 123.10 | 126.70 | 124.90 | 104.76 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:44 PM EST |
| 350.00 | 133.10 | 137.00 | 135.05 | 111.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/3/2026 3:59:44 PM EST |
| 360.00 | 143.10 | 147.20 | 145.15 | 149.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/3/2026 3:59:44 PM EST |
| 370.00 | 153.05 | 157.00 | 155.03 | % | 0.42 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 380.00 | 163.05 | 167.45 | 165.25 | 169.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/3/2026 3:59:44 PM EST |
| 390.00 | 173.05 | 177.45 | 175.25 | % | 0.45 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 400.00 | 183.05 | 187.25 | 185.15 | 137.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/3/2026 3:59:44 PM EST |
| 410.00 | 193.05 | 197.40 | 195.23 | % | 0.48 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 420.00 | 203.05 | 207.40 | 205.23 | % | 0.49 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 430.00 | 213.05 | 217.20 | 215.13 | % | 0.50 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:44 PM EST | |||
| 440.00 | 223.05 | 227.35 | 225.20 | 242.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 3:59:44 PM EST |