Options Chain for CORNING INC COM (GLW) - $156.30 as of 4/8/2026 7:22:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 117.95 | 121.70 | 119.83 | % | 2.66 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 50.00 | 113.00 | 116.70 | 114.85 | % | 2.30 | 0 | 2 | 5.07 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 55.00 | 108.00 | 111.70 | 109.85 | % | 2.00 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 60.00 | 103.00 | 106.75 | 104.88 | % | 1.75 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 65.00 | 98.00 | 101.75 | 99.88 | 78.96 | 0.00 | 0.00% | 1.54 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:07 PM EST |
| 70.00 | 93.00 | 96.75 | 94.88 | 62.85 | 0.00 | 0.00% | 1.36 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:07 PM EST |
| 75.00 | 88.00 | 91.25 | 89.63 | % | 1.20 | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 80.00 | 83.00 | 86.30 | 84.65 | 65.86 | 0.00 | 0.00% | 1.06 | 0 | 16 | 2.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:07 PM EST |
| 82.50 | 80.50 | 83.80 | 82.15 | 46.85 | 0.00 | 0.00% | 1.00 | 0 | 38 | 2.18 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:07 PM EST |
| 85.00 | 78.00 | 81.40 | 79.70 | 60.50 | 0.00 | 0.00% | 0.94 | 0 | 13 | 2.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:07 PM EST |
| 87.50 | 75.50 | 78.20 | 76.85 | 44.45 | 0.00 | 0.00% | 0.88 | 0 | 13 | 2.46 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:07 PM EST |
| 90.00 | 73.00 | 76.05 | 74.53 | 56.45 | 0.00 | 0.00% | 0.83 | 0 | 136 | 2.53 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:07 PM EST |
| 92.50 | 70.55 | 73.55 | 72.05 | 65.80 | +30.07 | +84.16% | 0.78 | 12 | 111 | 2.43 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 95.00 | 68.05 | 71.45 | 69.75 | 33.50 | 0.00 | 0.00% | 0.73 | 0 | 77 | 2.09 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:07 PM EST |
| 97.50 | 65.55 | 69.00 | 67.28 | % | 0.69 | 0 | 37 | 2.05 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 100.00 | 63.00 | 65.80 | 64.40 | 63.55 | +19.35 | +43.78% | 0.64 | 42 | 428 | 2.03 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 105.00 | 58.00 | 61.75 | 59.88 | 60.00 | +19.59 | +48.48% | 0.57 | 3 | 240 | 2.20 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 109.00 | 54.10 | 57.15 | 55.63 | % | 0.51 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 110.00 | 53.00 | 55.80 | 54.40 | 53.63 | +18.17 | +51.25% | 0.49 | 26 | 1,107 | 1.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 111.00 | 52.10 | 55.40 | 53.75 | % | 0.48 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 112.00 | 51.10 | 54.70 | 52.90 | % | 0.47 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 113.00 | 50.05 | 53.15 | 51.60 | % | 0.46 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 114.00 | 49.15 | 52.45 | 50.80 | % | 0.45 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 115.00 | 48.15 | 50.85 | 49.50 | 43.00 | +9.30 | +27.60% | 0.43 | 6 | 515 | 1.51 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 116.00 | 47.15 | 50.65 | 48.90 | % | 0.42 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 117.00 | 46.15 | 49.55 | 47.85 | % | 0.41 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 118.00 | 45.40 | 48.40 | 46.90 | 20.82 | 0.00 | 0.00% | 0.40 | 0 | 156 | 1.65 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 4/8/2026 4:00:07 PM EST |
| 119.00 | 44.20 | 47.75 | 45.98 | % | 0.39 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/8/2026 4:00:07 PM EST | |||
| 120.00 | 43.85 | 45.85 | 44.85 | 42.93 | +14.86 | +52.94% | 0.37 | 32 | 437 | 1.43 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 121.00 | 42.20 | 45.50 | 43.85 | 12.17 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.44 | 0.99 | 0.00 | -0.02 | 3/30/2026 | 4/8/2026 4:00:07 PM EST |
| 122.00 | 41.20 | 44.25 | 42.73 | 11.56 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.48 | 0.99 | 0.00 | -0.03 | 3/30/2026 | 4/8/2026 4:00:07 PM EST |
| 123.00 | 40.25 | 43.65 | 41.95 | 17.90 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.26 | 0.99 | 0.00 | -0.04 | 3/27/2026 | 4/8/2026 4:00:07 PM EST |
| 124.00 | 39.25 | 42.70 | 40.98 | 25.55 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.34 | 0.99 | 0.00 | -0.04 | 4/7/2026 | 4/8/2026 4:00:07 PM EST |
| 125.00 | 38.25 | 40.95 | 39.60 | 32.64 | +10.77 | +49.25% | 0.32 | 65 | 1,102 | 1.31 | 0.98 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 126.00 | 37.30 | 40.60 | 38.95 | 13.90 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.29 | 0.98 | 0.00 | -0.06 | 3/31/2026 | 4/8/2026 4:00:07 PM EST |
| 127.00 | 36.30 | 39.55 | 37.93 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.40 | 0.98 | 0.00 | -0.07 | 3/31/2026 | 4/8/2026 4:00:07 PM EST |
| 128.00 | 35.35 | 38.00 | 36.68 | 32.55 | +12.05 | +58.78% | 0.29 | 25 | 43 | 1.22 | 0.97 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 129.00 | 34.35 | 37.80 | 36.08 | 19.30 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.22 | 0.97 | 0.00 | -0.08 | 4/7/2026 | 4/8/2026 4:00:07 PM EST |
| 130.00 | 34.35 | 35.90 | 35.13 | 34.70 | +14.50 | +71.79% | 0.27 | 105 | 2,231 | 1.13 | 0.97 | 0.00 | -0.08 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 131.00 | 32.40 | 35.45 | 33.93 | 16.66 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.24 | 0.96 | 0.00 | -0.09 | 4/2/2026 | 4/8/2026 4:00:07 PM EST |
| 132.00 | 31.45 | 34.90 | 33.18 | 31.58 | +14.29 | +82.65% | 0.25 | 1 | 41 | 1.21 | 0.96 | 0.00 | -0.09 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 133.00 | 31.30 | 33.30 | 32.30 | 30.74 | +14.24 | +86.31% | 0.24 | 6 | 109 | 1.14 | 0.95 | 0.00 | -0.11 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 134.00 | 29.50 | 32.30 | 30.90 | 29.50 | +14.57 | +97.59% | 0.23 | 11 | 34 | 1.10 | 0.95 | 0.00 | -0.12 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 135.00 | 28.50 | 31.40 | 29.95 | 29.85 | +15.17 | +103.34% | 0.22 | 113 | 1,055 | 1.13 | 0.95 | 0.01 | -0.12 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 136.00 | 27.55 | 31.00 | 29.28 | 27.23 | +13.07 | +92.31% | 0.22 | 4 | 1,043 | 1.10 | 0.94 | 0.01 | -0.13 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 137.00 | 27.75 | 29.65 | 28.70 | 27.22 | +13.52 | +98.69% | 0.21 | 31 | 105 | 0.90 | 0.94 | 0.01 | -0.14 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 138.00 | 26.00 | 28.60 | 27.30 | 25.45 | +15.18 | +147.81% | 0.20 | 63 | 150 | 0.59 | 0.93 | 0.01 | -0.15 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 139.00 | 24.80 | 27.50 | 26.15 | 24.37 | +11.81 | +94.03% | 0.19 | 16 | 39 | 1.00 | 0.92 | 0.01 | -0.16 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 140.00 | 25.95 | 26.60 | 26.28 | 25.55 | +13.36 | +109.60% | 0.19 | 480 | 4,049 | 0.88 | 0.92 | 0.01 | -0.17 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 141.00 | 22.85 | 25.95 | 24.40 | 23.08 | +12.33 | +114.70% | 0.17 | 10 | 200 | 0.95 | 0.91 | 0.01 | -0.18 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 142.00 | 23.35 | 24.70 | 24.03 | 22.80 | +11.95 | +110.14% | 0.17 | 21 | 233 | 0.77 | 0.90 | 0.01 | -0.19 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 143.00 | 22.30 | 23.80 | 23.05 | 21.93 | +11.28 | +105.92% | 0.16 | 20 | 97 | 0.85 | 0.89 | 0.01 | -0.20 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 144.00 | 21.40 | 23.30 | 22.35 | 21.00 | +12.56 | +148.82% | 0.16 | 9 | 138 | 0.88 | 0.88 | 0.01 | -0.21 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 145.00 | 21.35 | 21.70 | 21.53 | 20.80 | +11.75 | +129.84% | 0.15 | 371 | 3,777 | 0.80 | 0.88 | 0.01 | -0.22 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 146.00 | 19.30 | 21.65 | 20.48 | 18.41 | +11.09 | +151.51% | 0.14 | 18 | 47 | 0.89 | 0.86 | 0.01 | -0.23 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 147.00 | 19.05 | 20.35 | 19.70 | 18.12 | +10.32 | +132.31% | 0.13 | 86 | 117 | 0.77 | 0.85 | 0.01 | -0.24 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 148.00 | 16.65 | 20.00 | 18.33 | 17.35 | +10.40 | +149.64% | 0.12 | 54 | 135 | 0.95 | 0.84 | 0.01 | -0.25 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 149.00 | 15.80 | 19.20 | 17.50 | 16.73 | +10.06 | +150.83% | 0.12 | 23 | 158 | 0.85 | 0.83 | 0.01 | -0.26 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 150.00 | 17.05 | 17.50 | 17.28 | 17.00 | +10.65 | +167.72% | 0.12 | 3,487 | 7,205 | 0.76 | 0.82 | 0.01 | -0.27 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 152.50 | 15.00 | 15.95 | 15.48 | 14.34 | +9.24 | +181.18% | 0.10 | 69 | 237 | 0.77 | 0.78 | 0.02 | -0.30 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 155.00 | 13.05 | 13.70 | 13.38 | 13.25 | +9.05 | +215.48% | 0.09 | 911 | 3,885 | 0.73 | 0.73 | 0.02 | -0.33 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 157.50 | 11.10 | 12.20 | 11.65 | 10.60 | +7.20 | +211.77% | 0.07 | 166 | 13 | 0.72 | 0.69 | 0.02 | -0.35 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 160.00 | 9.55 | 10.00 | 9.78 | 9.90 | +7.21 | +268.03% | 0.06 | 1,262 | 3,019 | 0.69 | 0.63 | 0.02 | -0.37 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 162.50 | 7.85 | 8.75 | 8.30 | 6.75 | +5.10 | +309.10% | 0.05 | 208 | 20 | 0.68 | 0.58 | 0.02 | -0.38 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 165.00 | 5.75 | 7.10 | 6.43 | 7.10 | +5.54 | +355.13% | 0.04 | 658 | 2,954 | 0.69 | 0.52 | 0.02 | -0.39 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 167.50 | 5.40 | 6.20 | 5.80 | 5.08 | +4.11 | +423.72% | 0.03 | 48 | 17 | 0.67 | 0.46 | 0.02 | -0.38 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 170.00 | 4.65 | 4.90 | 4.78 | 4.80 | +3.91 | +439.33% | 0.03 | 7,140 | 5,850 | 0.67 | 0.41 | 0.02 | -0.37 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 172.50 | 3.75 | 4.00 | 3.88 | 3.75 | +3.05 | +435.72% | 0.02 | 163 | 5 | 0.66 | 0.36 | 0.02 | -0.36 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 175.00 | 2.84 | 3.45 | 3.15 | 3.00 | +2.52 | +525.00% | 0.02 | 400 | 318 | 0.66 | 0.30 | 0.02 | -0.33 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 177.50 | 2.22 | 2.75 | 2.49 | 2.21 | +1.44 | +187.02% | 0.01 | 86 | 5 | 0.66 | 0.26 | 0.02 | -0.30 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 180.00 | 1.80 | 2.01 | 1.91 | 1.85 | +1.53 | +478.13% | 0.01 | 191 | 1,811 | 0.65 | 0.21 | 0.02 | -0.26 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 182.50 | 1.20 | 1.55 | 1.38 | 1.46 | +1.06 | +265.00% | 0.01 | 32 | 2 | 0.63 | 0.17 | 0.02 | -0.23 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 185.00 | 1.00 | 1.24 | 1.12 | 1.14 | +0.95 | +500.00% | 0.01 | 249 | 1,715 | 0.64 | 0.13 | 0.01 | -0.19 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 187.50 | 0.59 | 1.06 | 0.83 | 0.34 | % | 0.00 | 1 | 0 | 0.63 | 0.10 | 0.01 | -0.15 | 4/8/2026 | 4/8/2026 4:00:07 PM EST | |
| 190.00 | 0.46 | 0.68 | 0.57 | 0.56 | +0.47 | +522.23% | 0.00 | 3,941 | 1,719 | 0.62 | 0.07 | 0.01 | -0.12 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 192.50 | 0.06 | 0.57 | 0.32 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.08 | 4/8/2026 4:00:07 PM EST | |||
| 195.00 | 0.30 | 0.52 | 0.41 | 0.30 | +0.16 | +114.29% | 0.00 | 17 | 55 | 0.67 | 0.04 | 0.01 | -0.07 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 197.50 | 0.04 | 0.46 | 0.25 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.05 | 4/8/2026 4:00:07 PM EST | |||
| 200.00 | 0.06 | 0.30 | 0.18 | 0.17 | +0.14 | +466.67% | 0.00 | 53 | 956 | 0.63 | 0.02 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 210.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 617 | 0.59 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 996 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 4:00:07 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 202 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 35 | 3.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 132 | 116 | 2.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 80.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.19 | -95.00% | 0.00 | 33 | 116 | 1.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 82.50 | 0.00 | 0.16 | 0.08 | 0.01 | -0.27 | -96.43% | 0.00 | 8 | 51 | 1.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 50 | 208 | 1.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 87.50 | 0.00 | 0.18 | 0.09 | 0.01 | -0.30 | -96.78% | 0.00 | 925 | 84 | 1.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 890 | 242 | 1.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:07 PM EST |
| 95.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 235 | 1,361 | 1.38 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 97.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 244 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 317 | 2,366 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 105.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 100 | 1,966 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 109.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 110.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 250 | 3,700 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 111.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 112.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 113.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 114.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 115.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.27 | -69.24% | 0.00 | 321 | 2,179 | 1.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 116.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 117.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 118.00 | 0.00 | 0.66 | 0.33 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.33 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 4:00:07 PM EST |
| 119.00 | 0.00 | 0.67 | 0.34 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.30 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 4:00:07 PM EST |
| 120.00 | 0.15 | 0.18 | 0.17 | 0.14 | -0.49 | -77.78% | 0.00 | 307 | 4,269 | 0.99 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 121.00 | 0.00 | 0.26 | 0.13 | 0.15 | -0.71 | -82.56% | 0.00 | 13 | 30 | 1.05 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 122.00 | 0.15 | 0.29 | 0.22 | 0.21 | -0.68 | -76.41% | 0.00 | 9 | 213 | 0.99 | -0.01 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 123.00 | 0.15 | 0.23 | 0.19 | 0.17 | -0.75 | -81.53% | 0.00 | 47 | 59 | 0.94 | -0.01 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 124.00 | 0.18 | 0.33 | 0.26 | 0.22 | -0.66 | -75.00% | 0.00 | 46 | 214 | 0.97 | -0.01 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 125.00 | 0.22 | 0.26 | 0.24 | 0.25 | -0.71 | -73.96% | 0.00 | 254 | 1,629 | 0.94 | -0.02 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 126.00 | 0.11 | 0.37 | 0.24 | 0.20 | -1.01 | -83.48% | 0.00 | 21 | 36 | 0.90 | -0.02 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 127.00 | 0.06 | 0.35 | 0.21 | 0.30 | -1.20 | -80.00% | 0.00 | 24 | 83 | 0.84 | -0.02 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 128.00 | 0.10 | 0.44 | 0.27 | 0.33 | -1.09 | -76.77% | 0.00 | 80 | 609 | 0.86 | -0.03 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 129.00 | 0.23 | 0.42 | 0.33 | 0.40 | -0.89 | -69.00% | 0.00 | 31 | 65 | 0.89 | -0.03 | 0.00 | -0.08 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 130.00 | 0.35 | 0.40 | 0.38 | 0.35 | -1.16 | -76.83% | 0.00 | 302 | 3,794 | 0.89 | -0.03 | 0.00 | -0.08 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 131.00 | 0.12 | 0.41 | 0.27 | 0.40 | -1.37 | -77.41% | 0.00 | 10 | 52 | 0.80 | -0.04 | 0.00 | -0.09 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 132.00 | 0.39 | 0.62 | 0.51 | 0.45 | -1.42 | -75.94% | 0.00 | 13 | 92 | 0.90 | -0.04 | 0.00 | -0.09 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 133.00 | 0.19 | 0.58 | 0.39 | 0.59 | -1.41 | -70.50% | 0.00 | 10 | 22 | 0.81 | -0.05 | 0.00 | -0.11 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 134.00 | 0.26 | 0.69 | 0.48 | 0.57 | -2.03 | -78.08% | 0.00 | 204 | 26 | 0.83 | -0.05 | 0.00 | -0.12 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 135.00 | 0.50 | 0.60 | 0.55 | 0.55 | -1.96 | -78.09% | 0.00 | 171 | 4,180 | 0.84 | -0.05 | 0.01 | -0.12 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 136.00 | 0.45 | 0.78 | 0.62 | 0.64 | -2.26 | -77.94% | 0.00 | 45 | 395 | 0.83 | -0.06 | 0.01 | -0.13 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 137.00 | 0.53 | 0.79 | 0.66 | 0.66 | -2.25 | -77.32% | 0.00 | 38 | 233 | 0.82 | -0.06 | 0.01 | -0.14 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 138.00 | 0.60 | 0.86 | 0.73 | 0.75 | -2.77 | -78.70% | 0.01 | 33 | 29 | 0.82 | -0.07 | 0.01 | -0.15 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 139.00 | 0.67 | 0.94 | 0.81 | 0.85 | -3.05 | -78.21% | 0.01 | 20 | 132 | 0.81 | -0.08 | 0.01 | -0.16 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 140.00 | 0.65 | 0.98 | 0.82 | 0.84 | -2.90 | -77.54% | 0.01 | 244 | 2,370 | 0.79 | -0.08 | 0.01 | -0.17 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 141.00 | 0.75 | 1.34 | 1.05 | 1.34 | -2.72 | -67.00% | 0.01 | 81 | 15 | 0.81 | -0.09 | 0.01 | -0.18 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 142.00 | 0.87 | 1.18 | 1.03 | 1.09 | -4.16 | -79.24% | 0.01 | 118 | 77 | 0.79 | -0.10 | 0.01 | -0.19 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 143.00 | 0.93 | 1.39 | 1.16 | 1.21 | -6.09 | -83.43% | 0.01 | 210 | 325 | 0.79 | -0.11 | 0.01 | -0.20 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 144.00 | 1.06 | 1.35 | 1.21 | 1.44 | -4.51 | -75.80% | 0.01 | 7 | 137 | 0.77 | -0.12 | 0.01 | -0.21 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 145.00 | 1.16 | 1.54 | 1.35 | 1.38 | -5.12 | -78.77% | 0.01 | 154 | 465 | 0.77 | -0.12 | 0.01 | -0.22 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 146.00 | 1.24 | 1.71 | 1.48 | 1.47 | -5.81 | -79.81% | 0.01 | 29 | 41 | 0.76 | -0.14 | 0.01 | -0.23 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 147.00 | 1.27 | 1.76 | 1.52 | 1.65 | -5.25 | -76.09% | 0.01 | 33 | 35 | 0.74 | -0.15 | 0.01 | -0.24 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 148.00 | 1.50 | 1.83 | 1.67 | 1.80 | -6.31 | -77.81% | 0.01 | 11 | 22 | 0.73 | -0.16 | 0.01 | -0.25 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 149.00 | 1.60 | 2.00 | 1.80 | 2.21 | -6.21 | -73.76% | 0.01 | 3 | 14 | 0.72 | -0.17 | 0.01 | -0.26 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 150.00 | 1.78 | 2.20 | 1.99 | 2.00 | -6.90 | -77.53% | 0.01 | 102 | 216 | 0.72 | -0.18 | 0.01 | -0.27 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 152.50 | 2.36 | 2.71 | 2.54 | 2.70 | -8.50 | -75.90% | 0.02 | 11 | 6 | 0.71 | -0.22 | 0.02 | -0.30 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 155.00 | 2.87 | 3.20 | 3.04 | 3.20 | -8.82 | -73.38% | 0.02 | 78 | 75 | 0.69 | -0.27 | 0.02 | -0.33 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 157.50 | 3.70 | 4.00 | 3.85 | 3.77 | % | 0.02 | 222 | 0 | 0.69 | -0.31 | 0.02 | -0.35 | 4/8/2026 | 4/8/2026 4:00:07 PM EST | |
| 160.00 | 4.30 | 5.15 | 4.73 | 5.15 | -9.65 | -65.21% | 0.03 | 178 | 156 | 0.68 | -0.37 | 0.02 | -0.37 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 162.50 | 5.20 | 6.00 | 5.60 | 6.00 | % | 0.03 | 63 | 0 | 0.66 | -0.42 | 0.02 | -0.38 | 4/8/2026 | 4/8/2026 4:00:07 PM EST | |
| 165.00 | 6.20 | 8.05 | 7.13 | 6.80 | -20.07 | -74.70% | 0.04 | 78 | 24 | 0.69 | -0.48 | 0.02 | -0.39 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 167.50 | 7.70 | 9.55 | 8.63 | 9.15 | % | 0.05 | 40 | 0 | 0.70 | -0.54 | 0.02 | -0.38 | 4/8/2026 | 4/8/2026 4:00:07 PM EST | |
| 170.00 | 9.10 | 10.50 | 9.80 | 10.40 | -16.55 | -61.41% | 0.06 | 7 | 20 | 0.67 | -0.59 | 0.02 | -0.37 | 4/8/2026 | 4/8/2026 4:00:07 PM EST |
| 172.50 | 10.85 | 13.25 | 12.05 | % | 0.07 | 0 | 0 | 0.73 | -0.64 | 0.02 | -0.36 | 4/8/2026 4:00:07 PM EST | |||
| 175.00 | 12.00 | 14.95 | 13.48 | 31.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.70 | -0.70 | 0.02 | -0.33 | 4/2/2026 | 4/8/2026 4:00:07 PM EST |
| 177.50 | 14.00 | 16.20 | 15.10 | % | 0.09 | 0 | 0 | 0.66 | -0.74 | 0.02 | -0.30 | 4/8/2026 4:00:07 PM EST | |||
| 180.00 | 16.30 | 18.90 | 17.60 | % | 0.10 | 0 | 3 | 0.73 | -0.79 | 0.02 | -0.26 | 4/8/2026 4:00:07 PM EST | |||
| 182.50 | 17.80 | 20.95 | 19.38 | % | 0.11 | 0 | 0 | 0.64 | -0.83 | 0.02 | -0.23 | 4/8/2026 4:00:07 PM EST | |||
| 185.00 | 20.40 | 23.15 | 21.78 | % | 0.12 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.19 | 4/8/2026 4:00:07 PM EST | |||
| 187.50 | 22.15 | 25.35 | 23.75 | % | 0.13 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.15 | 4/8/2026 4:00:07 PM EST | |||
| 190.00 | 24.10 | 27.60 | 25.85 | 47.77 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.52 | -0.93 | 0.01 | -0.12 | 3/24/2026 | 4/8/2026 4:00:07 PM EST |
| 192.50 | 26.55 | 30.00 | 28.28 | % | 0.15 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.08 | 4/8/2026 4:00:07 PM EST | |||
| 195.00 | 28.85 | 32.30 | 30.58 | % | 0.16 | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.07 | 4/8/2026 4:00:07 PM EST | |||
| 197.50 | 31.30 | 34.70 | 33.00 | % | 0.17 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.05 | 4/8/2026 4:00:07 PM EST | |||
| 200.00 | 34.05 | 35.80 | 34.93 | 56.64 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.04 | 4/1/2026 | 4/8/2026 4:00:07 PM EST |
| 210.00 | 43.75 | 47.05 | 45.40 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 4/8/2026 4:00:07 PM EST | |||
| 220.00 | 53.90 | 57.05 | 55.48 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST | |||
| 230.00 | 64.10 | 67.05 | 65.58 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:07 PM EST |