Options Chain for WESTERN DIGITAL CORP COM (WDC) - $272.00 as of 3/16/2026 6:33:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 137.70 | 143.40 | 140.55 | 130.60 | 0.00 | 0.00% | 0.97 | 0 | 20 | 2.18 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 150.00 | 132.00 | 141.80 | 136.90 | 137.74 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 155.00 | 127.00 | 136.20 | 131.60 | 98.15 | 0.00 | 0.00% | 0.85 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 160.00 | 122.00 | 131.70 | 126.85 | 94.90 | 0.00 | 0.00% | 0.79 | 0 | 19 | 2.13 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 165.00 | 117.80 | 123.65 | 120.73 | 84.57 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 170.00 | 112.95 | 118.65 | 115.80 | % | 0.68 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 175.00 | 108.00 | 114.00 | 111.00 | 103.25 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.74 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 3/16/2026 3:59:53 PM EST |
| 180.00 | 102.00 | 109.25 | 105.63 | 79.85 | 0.00 | 0.00% | 0.59 | 0 | 11 | 1.69 | 1.00 | 0.00 | -0.02 | 3/5/2026 | 3/16/2026 3:59:53 PM EST |
| 185.00 | 98.20 | 104.10 | 101.15 | 100.90 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.59 | 0.99 | 0.00 | -0.04 | 2/26/2026 | 3/16/2026 3:59:53 PM EST |
| 190.00 | 92.90 | 99.40 | 96.15 | 79.45 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.54 | 0.99 | 0.00 | -0.05 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 195.00 | 88.50 | 94.20 | 91.35 | 76.90 | 0.00 | 0.00% | 0.47 | 0 | 160 | 1.44 | 0.98 | 0.00 | -0.07 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 200.00 | 83.70 | 89.75 | 86.73 | 62.40 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.42 | 0.97 | 0.00 | -0.10 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 205.00 | 78.60 | 84.95 | 81.78 | 66.50 | 0.00 | 0.00% | 0.40 | 0 | 171 | 1.36 | 0.96 | 0.00 | -0.13 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 210.00 | 74.25 | 80.25 | 77.25 | 56.55 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.32 | 0.95 | 0.00 | -0.15 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 215.00 | 68.00 | 75.90 | 71.95 | 50.90 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.30 | 0.94 | 0.00 | -0.19 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 220.00 | 64.65 | 71.20 | 67.93 | 54.85 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.24 | 0.92 | 0.00 | -0.23 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 225.00 | 59.00 | 66.35 | 62.68 | 47.45 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.18 | 0.91 | 0.00 | -0.26 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 230.00 | 56.05 | 62.05 | 59.05 | 60.00 | +12.55 | +26.45% | 0.26 | 1 | 40 | 1.14 | 0.89 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 235.00 | 51.70 | 57.20 | 54.45 | 38.35 | 0.00 | 0.00% | 0.23 | 0 | 43 | 0.78 | 0.87 | 0.00 | -0.33 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 240.00 | 47.50 | 53.80 | 50.65 | 48.85 | +5.80 | +13.48% | 0.21 | 3 | 14 | 0.84 | 0.85 | 0.00 | -0.37 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 245.00 | 43.05 | 49.35 | 46.20 | 39.03 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.83 | 0.82 | 0.00 | -0.40 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 247.50 | 40.00 | 46.90 | 43.45 | % | 0.18 | 0 | 0 | 0.82 | 0.81 | 0.01 | -0.42 | 3/16/2026 3:59:53 PM EST | |||
| 250.00 | 39.45 | 45.30 | 42.38 | 40.00 | +3.15 | +8.55% | 0.17 | 5 | 53 | 0.83 | 0.79 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 252.50 | 36.00 | 42.95 | 39.48 | % | 0.16 | 0 | 0 | 0.81 | 0.78 | 0.01 | -0.46 | 3/16/2026 3:59:53 PM EST | |||
| 255.00 | 35.65 | 41.50 | 38.58 | 39.82 | +6.82 | +20.67% | 0.15 | 3 | 43 | 0.82 | 0.76 | 0.01 | -0.47 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 257.50 | 34.35 | 39.10 | 36.73 | % | 0.14 | 0 | 0 | 0.82 | 0.75 | 0.01 | -0.49 | 3/16/2026 3:59:53 PM EST | |||
| 260.00 | 33.30 | 37.70 | 35.50 | 31.10 | +2.00 | +6.88% | 0.14 | 3 | 71 | 0.85 | 0.73 | 0.01 | -0.50 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 262.50 | 30.60 | 35.30 | 32.95 | % | 0.13 | 0 | 0 | 0.80 | 0.71 | 0.01 | -0.51 | 3/16/2026 3:59:53 PM EST | |||
| 265.00 | 28.75 | 35.70 | 32.23 | 31.75 | +5.22 | +19.68% | 0.12 | 9 | 52 | 0.84 | 0.70 | 0.01 | -0.52 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 267.50 | 27.20 | 31.80 | 29.50 | % | 0.11 | 0 | 0 | 0.79 | 0.68 | 0.01 | -0.54 | 3/16/2026 3:59:53 PM EST | |||
| 270.00 | 26.85 | 30.35 | 28.60 | 28.60 | +4.45 | +18.43% | 0.11 | 3 | 74 | 0.82 | 0.66 | 0.01 | -0.54 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 272.50 | 25.00 | 29.05 | 27.03 | % | 0.10 | 0 | 0 | 0.81 | 0.64 | 0.01 | -0.55 | 3/16/2026 3:59:53 PM EST | |||
| 275.00 | 23.90 | 27.60 | 25.75 | 25.41 | +4.21 | +19.86% | 0.09 | 10 | 39 | 0.82 | 0.62 | 0.01 | -0.56 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 277.50 | 22.50 | 26.25 | 24.38 | 23.85 | % | 0.09 | 8 | 0 | 0.82 | 0.60 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 280.00 | 21.15 | 23.80 | 22.48 | 22.80 | +3.55 | +18.45% | 0.08 | 83 | 65 | 0.80 | 0.58 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 282.50 | 17.50 | 25.45 | 21.48 | 21.05 | % | 0.08 | 30 | 0 | 0.81 | 0.56 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 285.00 | 18.70 | 21.85 | 20.28 | 20.05 | +4.25 | +26.90% | 0.07 | 41 | 32 | 0.81 | 0.54 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 287.50 | 15.15 | 21.70 | 18.43 | 19.65 | % | 0.06 | 12 | 0 | 0.78 | 0.52 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 290.00 | 13.55 | 18.60 | 16.08 | 15.92 | +1.71 | +12.04% | 0.06 | 7 | 111 | 0.73 | 0.50 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 292.50 | 15.15 | 17.85 | 16.50 | 16.45 | % | 0.06 | 3 | 0 | 0.79 | 0.48 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 295.00 | 14.00 | 16.80 | 15.40 | 15.25 | +1.90 | +14.24% | 0.05 | 19 | 272 | 0.78 | 0.46 | 0.01 | -0.56 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 300.00 | 12.30 | 14.30 | 13.30 | 13.28 | +3.13 | +30.84% | 0.04 | 55 | 95 | 0.77 | 0.42 | 0.01 | -0.55 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 305.00 | 8.90 | 12.95 | 10.93 | 11.50 | +2.44 | +26.94% | 0.04 | 13 | 89 | 0.74 | 0.38 | 0.01 | -0.53 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 310.00 | 8.20 | 11.75 | 9.98 | 10.00 | +1.00 | +11.12% | 0.03 | 19 | 109 | 0.77 | 0.34 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 315.00 | 7.15 | 9.70 | 8.43 | 8.65 | +1.35 | +18.50% | 0.03 | 1 | 42 | 0.76 | 0.31 | 0.01 | -0.48 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 320.00 | 6.25 | 8.45 | 7.35 | 7.85 | +1.65 | +26.62% | 0.02 | 3 | 111 | 0.76 | 0.27 | 0.01 | -0.45 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 325.00 | 6.30 | 8.00 | 7.15 | 5.25 | +0.28 | +5.64% | 0.02 | 4 | 62 | 0.81 | 0.24 | 0.01 | -0.42 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 330.00 | 4.05 | 8.00 | 6.03 | 5.80 | +1.84 | +46.47% | 0.02 | 6 | 609 | 0.79 | 0.21 | 0.01 | -0.38 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 335.00 | 0.84 | 8.35 | 4.60 | 3.92 | +0.52 | +15.30% | 0.01 | 3 | 60 | 0.72 | 0.18 | 0.01 | -0.34 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 340.00 | 2.16 | 5.20 | 3.68 | 2.13 | -0.31 | -12.71% | 0.01 | 3 | 50 | 0.74 | 0.15 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 345.00 | 2.17 | 6.10 | 4.14 | 3.22 | +0.44 | +15.83% | 0.01 | 18 | 31 | 0.81 | 0.13 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 350.00 | 0.31 | 5.30 | 2.81 | 2.57 | +0.92 | +55.76% | 0.01 | 5 | 43 | 0.71 | 0.11 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 355.00 | 0.03 | 3.35 | 1.69 | 1.24 | -1.87 | -60.13% | 0.00 | 1 | 53 | 0.85 | 0.10 | 0.00 | -0.22 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 360.00 | 0.11 | 3.20 | 1.66 | 1.87 | +0.37 | +24.67% | 0.00 | 1 | 34 | 0.67 | 0.07 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 365.00 | 0.00 | 3.15 | 1.58 | 1.29 | -0.27 | -17.31% | 0.00 | 84 | 9 | 0.91 | 0.07 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 370.00 | 0.41 | 2.10 | 1.26 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.73 | 0.05 | 0.00 | -0.12 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 375.00 | 0.23 | 2.45 | 1.34 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.04 | 0.00 | -0.10 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 380.00 | 0.01 | 5.35 | 2.68 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.80 | 0.03 | 0.00 | -0.09 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 385.00 | 0.01 | 5.15 | 2.58 | 5.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | 0.03 | 0.00 | -0.07 | 2/24/2026 | 3/16/2026 3:59:53 PM EST |
| 390.00 | 0.10 | 2.00 | 1.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.02 | 0.00 | -0.06 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 395.00 | 0.00 | 4.40 | 2.20 | 0.50 | +0.21 | +72.42% | 0.01 | 1 | 7 | 1.21 | 0.02 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 1.15 | 0.58 | 1.20 | -0.15 | -11.12% | 0.00 | 1 | 171 | 0.91 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.36 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 4.35 | 2.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 4.40 | 2.20 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.21 | 1.11 | 1.25 | +0.68 | +119.30% | 0.01 | 3 | 18 | 1.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.84 | 1.42 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.62 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 1.62 | 0.81 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.36 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 185.00 | 0.01 | 1.83 | 0.92 | 0.55 | -0.50 | -47.62% | 0.00 | 4 | 4 | 1.00 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 1.90 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.27 | -0.01 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 195.00 | 0.53 | 1.12 | 0.83 | 0.86 | -0.37 | -30.09% | 0.00 | 4 | 832 | 0.96 | -0.02 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 200.00 | 0.66 | 1.15 | 0.91 | 1.08 | -0.92 | -46.00% | 0.00 | 40 | 239 | 0.97 | -0.03 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 205.00 | 0.84 | 2.21 | 1.53 | 1.59 | -0.81 | -33.75% | 0.01 | 7 | 94 | 1.01 | -0.04 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 210.00 | 1.01 | 2.62 | 1.82 | 1.60 | -1.45 | -47.55% | 0.01 | 14 | 134 | 0.99 | -0.05 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 215.00 | 1.02 | 2.22 | 1.62 | 1.70 | -1.55 | -47.70% | 0.01 | 12 | 828 | 0.91 | -0.06 | 0.00 | -0.19 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 220.00 | 1.32 | 2.52 | 1.92 | 2.24 | -1.63 | -42.12% | 0.01 | 39 | 102 | 0.88 | -0.08 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 225.00 | 1.51 | 3.75 | 2.63 | 3.00 | -2.20 | -42.31% | 0.01 | 11 | 97 | 0.90 | -0.09 | 0.00 | -0.26 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 230.00 | 2.70 | 4.05 | 3.38 | 3.29 | -2.86 | -46.51% | 0.01 | 30 | 109 | 0.91 | -0.11 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 235.00 | 3.60 | 4.60 | 4.10 | 3.80 | -3.05 | -44.53% | 0.02 | 38 | 75 | 0.90 | -0.13 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 240.00 | 4.35 | 5.25 | 4.80 | 4.90 | -2.57 | -34.41% | 0.02 | 628 | 101 | 0.88 | -0.15 | 0.00 | -0.37 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 245.00 | 5.00 | 6.85 | 5.93 | 5.50 | -4.41 | -44.51% | 0.02 | 30 | 73 | 0.88 | -0.18 | 0.00 | -0.40 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 247.50 | 2.89 | 9.45 | 6.17 | 6.15 | % | 0.02 | 3 | 0 | 0.85 | -0.19 | 0.01 | -0.42 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 250.00 | 6.10 | 7.25 | 6.68 | 6.90 | -4.31 | -38.45% | 0.03 | 43 | 217 | 0.85 | -0.21 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 252.50 | 4.70 | 9.20 | 6.95 | 7.75 | % | 0.03 | 6 | 0 | 0.83 | -0.22 | 0.01 | -0.46 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 255.00 | 6.90 | 10.80 | 8.85 | 8.09 | -3.91 | -32.59% | 0.03 | 31 | 47 | 0.89 | -0.24 | 0.01 | -0.47 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 257.50 | 7.90 | 9.55 | 8.73 | % | 0.03 | 0 | 0 | 0.85 | -0.25 | 0.01 | -0.49 | 3/16/2026 3:59:53 PM EST | |||
| 260.00 | 8.55 | 10.80 | 9.68 | 9.62 | -3.73 | -27.94% | 0.04 | 11 | 81 | 0.85 | -0.27 | 0.01 | -0.50 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 262.50 | 9.45 | 11.45 | 10.45 | % | 0.04 | 0 | 0 | 0.85 | -0.29 | 0.01 | -0.51 | 3/16/2026 3:59:53 PM EST | |||
| 265.00 | 9.05 | 12.45 | 10.75 | 12.05 | -3.00 | -19.94% | 0.04 | 1 | 63 | 0.82 | -0.30 | 0.01 | -0.52 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 267.50 | 10.80 | 13.25 | 12.03 | 12.78 | % | 0.04 | 1 | 0 | 0.84 | -0.32 | 0.01 | -0.54 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 270.00 | 12.05 | 14.70 | 13.38 | 13.05 | -6.35 | -32.74% | 0.05 | 17 | 79 | 0.85 | -0.34 | 0.01 | -0.54 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 272.50 | 12.70 | 14.40 | 13.55 | % | 0.05 | 0 | 0 | 0.82 | -0.36 | 0.01 | -0.55 | 3/16/2026 3:59:53 PM EST | |||
| 275.00 | 13.15 | 17.20 | 15.18 | 15.20 | -4.29 | -22.02% | 0.06 | 17 | 68 | 0.84 | -0.38 | 0.01 | -0.56 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 277.50 | 14.70 | 17.75 | 16.23 | % | 0.06 | 0 | 0 | 0.83 | -0.40 | 0.01 | -0.57 | 3/16/2026 3:59:53 PM EST | |||
| 280.00 | 15.55 | 18.80 | 17.18 | 21.88 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.82 | -0.42 | 0.01 | -0.57 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 282.50 | 13.75 | 21.55 | 17.65 | 18.20 | % | 0.06 | 24 | 0 | 0.79 | -0.44 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 3:59:53 PM EST | |
| 285.00 | 15.95 | 22.80 | 19.38 | 19.00 | -9.85 | -34.15% | 0.07 | 10 | 43 | 0.81 | -0.46 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 287.50 | 19.05 | 22.75 | 20.90 | % | 0.07 | 0 | 0 | 0.82 | -0.48 | 0.01 | -0.57 | 3/16/2026 3:59:53 PM EST | |||
| 290.00 | 20.30 | 24.20 | 22.25 | 25.00 | -5.50 | -18.04% | 0.08 | 2 | 33 | 0.82 | -0.50 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 292.50 | 21.85 | 24.85 | 23.35 | % | 0.08 | 0 | 0 | 0.80 | -0.52 | 0.01 | -0.57 | 3/16/2026 3:59:53 PM EST | |||
| 295.00 | 23.15 | 26.75 | 24.95 | 31.29 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.81 | -0.54 | 0.01 | -0.56 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 300.00 | 23.60 | 31.60 | 27.60 | 30.15 | -4.30 | -12.49% | 0.09 | 22 | 15 | 0.79 | -0.58 | 0.01 | -0.55 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 305.00 | 29.60 | 32.90 | 31.25 | 46.80 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.80 | -0.62 | 0.01 | -0.53 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 310.00 | 30.40 | 36.25 | 33.33 | 34.43 | -8.48 | -19.77% | 0.11 | 6 | 23 | 0.74 | -0.66 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 315.00 | 36.10 | 40.50 | 38.30 | 68.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.80 | -0.69 | 0.01 | -0.48 | 3/3/2026 | 3/16/2026 3:59:53 PM EST |
| 320.00 | 39.90 | 43.70 | 41.80 | 59.25 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.79 | -0.73 | 0.01 | -0.45 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 325.00 | 42.85 | 48.90 | 45.88 | 61.40 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.78 | -0.76 | 0.01 | -0.42 | 3/2/2026 | 3/16/2026 3:59:53 PM EST |
| 330.00 | 47.80 | 54.00 | 50.90 | 83.60 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.81 | -0.79 | 0.01 | -0.38 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 335.00 | 51.15 | 57.70 | 54.43 | 66.60 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.78 | -0.82 | 0.01 | -0.34 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 340.00 | 55.40 | 61.40 | 58.40 | 75.90 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.76 | -0.85 | 0.01 | -0.31 | 3/2/2026 | 3/16/2026 3:59:53 PM EST |
| 345.00 | 59.55 | 66.10 | 62.83 | 75.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | -0.87 | 0.00 | -0.28 | 3/2/2026 | 3/16/2026 3:59:53 PM EST |
| 350.00 | 64.00 | 70.60 | 67.30 | 81.90 | 0.00 | 0.00% | 0.19 | 0 | 55 | 1.00 | -0.89 | 0.00 | -0.23 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 355.00 | 68.45 | 74.80 | 71.63 | 78.85 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.03 | -0.90 | 0.00 | -0.22 | 2/27/2026 | 3/16/2026 3:59:53 PM EST |
| 360.00 | 73.30 | 79.45 | 76.38 | 83.19 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.04 | -0.93 | 0.00 | -0.17 | 2/27/2026 | 3/16/2026 3:59:53 PM EST |
| 365.00 | 77.80 | 84.05 | 80.93 | 110.45 | 0.00 | 0.00% | 0.22 | 0 | 39 | 1.06 | -0.93 | 0.00 | -0.17 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 370.00 | 82.50 | 88.75 | 85.63 | 88.95 | -15.25 | -14.64% | 0.23 | 2 | 5 | 1.08 | -0.95 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 375.00 | 86.95 | 93.50 | 90.23 | % | 0.24 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.10 | 3/16/2026 3:59:53 PM EST | |||
| 380.00 | 89.30 | 99.00 | 94.15 | % | 0.25 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.09 | 3/16/2026 3:59:53 PM EST | |||
| 385.00 | 94.50 | 104.00 | 99.25 | 112.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.16 | -0.97 | 0.00 | -0.07 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 390.00 | 102.00 | 109.00 | 105.50 | 116.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.18 | -0.98 | 0.00 | -0.06 | 3/2/2026 | 3/16/2026 3:59:53 PM EST |
| 395.00 | 107.15 | 112.90 | 110.03 | % | 0.28 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.06 | 3/16/2026 3:59:53 PM EST | |||
| 400.00 | 112.35 | 117.80 | 115.08 | 107.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.04 | 2/18/2026 | 3/16/2026 3:59:53 PM EST |