Options Chain for META PLATFORMS INC CL A (META) - $644.86 as of 3/9/2026 11:33:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 542.70 | 550.15 | 546.43 | % | 5.46 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 110.00 | 532.75 | 540.20 | 536.48 | % | 4.88 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 120.00 | 523.00 | 530.95 | 526.98 | % | 4.39 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 130.00 | 513.00 | 520.30 | 516.65 | % | 3.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 140.00 | 503.00 | 511.00 | 507.00 | % | 3.62 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 150.00 | 493.00 | 500.40 | 496.70 | % | 3.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 160.00 | 483.00 | 490.45 | 486.73 | % | 3.04 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 170.00 | 473.10 | 480.50 | 476.80 | % | 2.80 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 180.00 | 463.15 | 470.55 | 466.85 | % | 2.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 190.00 | 453.20 | 460.65 | 456.93 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 200.00 | 443.30 | 450.50 | 446.90 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 210.00 | 433.35 | 440.75 | 437.05 | % | 2.08 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 220.00 | 423.40 | 430.85 | 427.13 | % | 1.94 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 230.00 | 413.45 | 421.55 | 417.50 | % | 1.82 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 240.00 | 403.50 | 411.60 | 407.55 | % | 1.70 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 250.00 | 393.55 | 400.95 | 397.25 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 260.00 | 383.60 | 390.85 | 387.23 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 270.00 | 373.70 | 381.05 | 377.38 | % | 1.40 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 280.00 | 363.70 | 371.15 | 367.43 | % | 1.31 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 290.00 | 354.00 | 362.00 | 358.00 | % | 1.23 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 300.00 | 344.00 | 352.00 | 348.00 | % | 1.16 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 310.00 | 334.00 | 341.35 | 337.68 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 320.00 | 324.05 | 331.45 | 327.75 | % | 1.02 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 330.00 | 314.10 | 321.35 | 317.73 | % | 0.96 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 340.00 | 304.20 | 311.60 | 307.90 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 350.00 | 294.25 | 301.50 | 297.88 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 360.00 | 284.30 | 291.60 | 287.95 | % | 0.80 | 0 | 0 | 0.19 | 1.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 370.00 | 274.40 | 281.85 | 278.13 | % | 0.75 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 3/9/2026 4:00:04 PM EST | |||
| 380.00 | 264.55 | 272.00 | 268.28 | % | 0.71 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 3/9/2026 4:00:04 PM EST | |||
| 390.00 | 254.85 | 261.90 | 258.38 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 3/9/2026 4:00:04 PM EST | |||
| 400.00 | 245.00 | 252.20 | 248.60 | % | 0.62 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 3/9/2026 4:00:04 PM EST | |||
| 410.00 | 235.00 | 242.35 | 238.68 | % | 0.58 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 3/9/2026 4:00:04 PM EST | |||
| 420.00 | 225.15 | 232.30 | 228.73 | % | 0.54 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 3/9/2026 4:00:04 PM EST | |||
| 430.00 | 215.30 | 222.65 | 218.98 | % | 0.51 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.06 | 3/9/2026 4:00:04 PM EST | |||
| 440.00 | 206.15 | 212.70 | 209.43 | % | 0.48 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.06 | 3/9/2026 4:00:04 PM EST | |||
| 450.00 | 195.70 | 202.95 | 199.33 | % | 0.44 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.09 | 3/9/2026 4:00:04 PM EST | |||
| 460.00 | 186.40 | 193.20 | 189.80 | % | 0.41 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.09 | 3/9/2026 4:00:04 PM EST | |||
| 470.00 | 177.10 | 183.50 | 180.30 | % | 0.38 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.09 | 3/9/2026 4:00:04 PM EST | |||
| 475.00 | 172.10 | 178.65 | 175.38 | % | 0.37 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.10 | 3/9/2026 4:00:04 PM EST | |||
| 480.00 | 166.95 | 173.80 | 170.38 | % | 0.35 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.13 | 3/9/2026 4:00:04 PM EST | |||
| 485.00 | 162.30 | 169.00 | 165.65 | % | 0.34 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.14 | 3/9/2026 4:00:04 PM EST | |||
| 490.00 | 157.00 | 164.35 | 160.68 | % | 0.33 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.15 | 3/9/2026 4:00:04 PM EST | |||
| 495.00 | 153.05 | 159.45 | 156.25 | % | 0.32 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.16 | 3/9/2026 4:00:04 PM EST | |||
| 500.00 | 147.35 | 154.75 | 151.05 | % | 0.30 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.17 | 3/9/2026 4:00:04 PM EST | |||
| 505.00 | 143.55 | 149.85 | 146.70 | % | 0.29 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.17 | 3/9/2026 4:00:04 PM EST | |||
| 510.00 | 139.00 | 145.20 | 142.10 | % | 0.28 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.18 | 3/9/2026 4:00:04 PM EST | |||
| 515.00 | 133.15 | 140.35 | 136.75 | % | 0.27 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.20 | 3/9/2026 4:00:04 PM EST | |||
| 520.00 | 129.60 | 135.65 | 132.63 | % | 0.26 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.20 | 3/9/2026 4:00:04 PM EST | |||
| 525.00 | 124.90 | 131.00 | 127.95 | % | 0.24 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.21 | 3/9/2026 4:00:04 PM EST | |||
| 530.00 | 120.25 | 126.40 | 123.33 | % | 0.23 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.22 | 3/9/2026 4:00:04 PM EST | |||
| 535.00 | 115.65 | 122.00 | 118.83 | % | 0.22 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.23 | 3/9/2026 4:00:04 PM EST | |||
| 540.00 | 110.80 | 117.30 | 114.05 | % | 0.21 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.25 | 3/9/2026 4:00:04 PM EST | |||
| 545.00 | 106.25 | 112.90 | 109.58 | % | 0.20 | 0 | 0 | 0.42 | 0.88 | 0.00 | -0.24 | 3/9/2026 4:00:04 PM EST | |||
| 550.00 | 101.70 | 107.40 | 104.55 | 96.50 | % | 0.19 | 2 | 0 | 0.41 | 0.87 | 0.00 | -0.26 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 555.00 | 97.25 | 103.50 | 100.38 | % | 0.18 | 0 | 0 | 0.41 | 0.86 | 0.00 | -0.27 | 3/9/2026 4:00:04 PM EST | |||
| 560.00 | 92.80 | 99.25 | 96.03 | % | 0.17 | 0 | 0 | 0.40 | 0.85 | 0.00 | -0.27 | 3/9/2026 4:00:04 PM EST | |||
| 565.00 | 88.40 | 95.20 | 91.80 | % | 0.16 | 0 | 0 | 0.40 | 0.84 | 0.00 | -0.28 | 3/9/2026 4:00:04 PM EST | |||
| 570.00 | 84.10 | 90.85 | 87.48 | % | 0.15 | 0 | 0 | 0.40 | 0.83 | 0.00 | -0.29 | 3/9/2026 4:00:04 PM EST | |||
| 575.00 | 80.10 | 86.25 | 83.18 | 74.99 | -6.11 | -7.54% | 0.14 | 4 | 1 | 0.39 | 0.82 | 0.00 | -0.30 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 580.00 | 75.60 | 83.15 | 79.38 | % | 0.14 | 0 | 0 | 0.39 | 0.81 | 0.00 | -0.31 | 3/9/2026 4:00:04 PM EST | |||
| 585.00 | 71.60 | 78.25 | 74.93 | 66.70 | % | 0.13 | 5 | 0 | 0.38 | 0.79 | 0.00 | -0.31 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 590.00 | 67.55 | 73.35 | 70.45 | 65.55 | % | 0.12 | 1 | 0 | 0.37 | 0.78 | 0.00 | -0.32 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 595.00 | 64.15 | 69.40 | 66.78 | 61.00 | % | 0.11 | 1 | 0 | 0.37 | 0.76 | 0.00 | -0.33 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 600.00 | 61.15 | 66.05 | 63.60 | 53.91 | -12.79 | -19.18% | 0.11 | 1 | 1 | 0.38 | 0.74 | 0.00 | -0.33 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 605.00 | 56.15 | 62.05 | 59.10 | % | 0.10 | 0 | 0 | 0.36 | 0.73 | 0.00 | -0.34 | 3/9/2026 4:00:04 PM EST | |||
| 610.00 | 52.70 | 59.20 | 55.95 | 53.55 | -2.35 | -4.21% | 0.09 | 1 | 8 | 0.37 | 0.71 | 0.00 | -0.34 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 615.00 | 49.80 | 55.55 | 52.68 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.00 | -0.35 | 3/9/2026 4:00:04 PM EST | |||
| 620.00 | 47.25 | 50.50 | 48.88 | 48.00 | % | 0.08 | 33 | 0 | 0.36 | 0.67 | 0.00 | -0.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 625.00 | 42.40 | 47.60 | 45.00 | 43.82 | % | 0.07 | 11 | 0 | 0.35 | 0.64 | 0.00 | -0.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 630.00 | 38.85 | 44.05 | 41.45 | 36.07 | -7.49 | -17.20% | 0.07 | 51 | 3 | 0.34 | 0.62 | 0.00 | -0.36 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 635.00 | 37.45 | 41.95 | 39.70 | 38.01 | -2.44 | -6.04% | 0.06 | 24 | 2 | 0.35 | 0.60 | 0.00 | -0.36 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 640.00 | 33.20 | 37.35 | 35.28 | 35.30 | -0.70 | -1.95% | 0.06 | 20 | 36 | 0.33 | 0.57 | 0.01 | -0.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 645.00 | 30.70 | 34.30 | 32.50 | 32.75 | -1.31 | -3.85% | 0.05 | 12 | 16 | 0.33 | 0.55 | 0.01 | -0.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 650.00 | 27.20 | 32.25 | 29.73 | 25.20 | -5.52 | -17.97% | 0.05 | 23 | 9 | 0.33 | 0.52 | 0.01 | -0.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 655.00 | 24.35 | 28.70 | 26.53 | 22.85 | -6.88 | -23.15% | 0.04 | 7 | 29 | 0.32 | 0.49 | 0.01 | -0.34 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 660.00 | 23.15 | 26.30 | 24.73 | 22.00 | -4.86 | -18.10% | 0.04 | 4 | 8 | 0.32 | 0.47 | 0.01 | -0.34 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 665.00 | 20.50 | 24.20 | 22.35 | 21.37 | -3.59 | -14.39% | 0.03 | 2 | 113 | 0.32 | 0.44 | 0.01 | -0.33 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 670.00 | 18.80 | 21.35 | 20.08 | 19.31 | -2.77 | -12.55% | 0.03 | 81 | 137 | 0.31 | 0.41 | 0.01 | -0.32 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 675.00 | 15.65 | 19.65 | 17.65 | 15.25 | -4.31 | -22.04% | 0.03 | 14 | 17 | 0.31 | 0.38 | 0.01 | -0.31 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 680.00 | 14.50 | 17.55 | 16.03 | 16.15 | -1.70 | -9.53% | 0.02 | 23 | 4 | 0.31 | 0.36 | 0.01 | -0.30 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 685.00 | 11.95 | 16.15 | 14.05 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.30 | 0.33 | 0.01 | -0.29 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 690.00 | 10.50 | 14.50 | 12.50 | 12.00 | -2.66 | -18.15% | 0.02 | 5 | 18 | 0.30 | 0.30 | 0.01 | -0.27 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 695.00 | 8.30 | 13.00 | 10.65 | 13.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | 0.28 | 0.00 | -0.26 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 700.00 | 8.60 | 10.50 | 9.55 | 9.69 | -1.71 | -15.00% | 0.01 | 33 | 13 | 0.29 | 0.25 | 0.00 | -0.24 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 705.00 | 6.15 | 9.50 | 7.83 | 7.77 | -2.04 | -20.80% | 0.01 | 13 | 2 | 0.28 | 0.23 | 0.00 | -0.23 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 710.00 | 6.25 | 8.25 | 7.25 | 6.05 | -1.95 | -24.38% | 0.01 | 16 | 2 | 0.29 | 0.21 | 0.00 | -0.21 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 715.00 | 3.70 | 9.15 | 6.43 | 6.33 | % | 0.01 | 1 | 0 | 0.28 | 0.19 | 0.00 | -0.20 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 720.00 | 4.40 | 7.30 | 5.85 | 5.52 | % | 0.01 | 2 | 0 | 0.29 | 0.17 | 0.00 | -0.18 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 725.00 | 2.82 | 5.65 | 4.24 | 4.83 | -1.17 | -19.50% | 0.01 | 7 | 6 | 0.27 | 0.15 | 0.00 | -0.16 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 730.00 | 2.41 | 5.00 | 3.71 | 3.88 | -1.79 | -31.57% | 0.01 | 10 | 7 | 0.27 | 0.13 | 0.00 | -0.15 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 735.00 | 1.19 | 5.85 | 3.52 | % | 0.00 | 0 | 0 | 0.27 | 0.11 | 0.00 | -0.13 | 3/9/2026 4:00:04 PM EST | |||
| 740.00 | 1.46 | 4.00 | 2.73 | 2.82 | -1.35 | -32.38% | 0.00 | 26 | 1 | 0.27 | 0.10 | 0.00 | -0.12 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 745.00 | 0.22 | 3.15 | 1.69 | 3.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.23 | 0.08 | 0.00 | -0.10 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.00 | -0.10 | 3/9/2026 4:00:04 PM EST | |||
| 755.00 | 0.00 | 6.50 | 3.25 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.00 | -0.08 | 3/9/2026 4:00:04 PM EST | |||
| 760.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.08 | 3/9/2026 4:00:04 PM EST | |||
| 765.00 | 0.00 | 6.05 | 3.03 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.00 | -0.06 | 3/9/2026 4:00:04 PM EST | |||
| 770.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.06 | 3/9/2026 4:00:04 PM EST | |||
| 775.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.06 | 3/9/2026 4:00:04 PM EST | |||
| 780.00 | 0.00 | 3.00 | 1.50 | 1.30 | -1.63 | -55.64% | 0.00 | 4 | 1 | 0.36 | 0.03 | 0.00 | -0.05 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.05 | 3/9/2026 4:00:04 PM EST | |||
| 790.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.04 | 3/9/2026 4:00:04 PM EST | |||
| 795.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.04 | 3/9/2026 4:00:04 PM EST | |||
| 800.00 | 0.00 | 5.15 | 2.58 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.03 | 3/9/2026 4:00:04 PM EST | |||
| 805.00 | 0.00 | 5.05 | 2.53 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.03 | 3/9/2026 4:00:04 PM EST | |||
| 810.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.02 | 3/9/2026 4:00:04 PM EST | |||
| 815.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.02 | 3/9/2026 4:00:04 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 3/9/2026 4:00:04 PM EST | |||
| 825.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 830.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 835.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 840.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 845.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 850.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 855.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 860.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 865.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 870.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 875.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 880.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 885.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 890.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 895.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 900.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 905.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 910.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 915.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 920.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 925.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 930.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 935.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 940.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 945.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 950.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 955.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 960.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 965.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 970.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 975.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 980.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 985.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 990.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 995.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,000.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,010.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,030.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,050.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,070.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,090.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,100.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,110.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,120.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,130.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,140.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,150.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,160.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,170.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,180.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,190.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 4.35 | 2.18 | 0.12 | % | 0.01 | 10 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 300.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 4.20 | 2.10 | 0.18 | % | 0.01 | 2 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 340.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 3/9/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 3/9/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 3/9/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 4.85 | 2.43 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.04 | 3/9/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 4.85 | 2.43 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.04 | 3/9/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.05 | 3/9/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 4.85 | 2.43 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.06 | 3/9/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.06 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 2.50 | 1.25 | 2.00 | +0.18 | +9.89% | 0.00 | 3 | 2 | 0.63 | -0.02 | 0.00 | -0.09 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 460.00 | 0.01 | 5.85 | 2.93 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.09 | 3/9/2026 4:00:04 PM EST | |||
| 470.00 | 0.85 | 3.25 | 2.05 | 3.49 | +1.00 | +40.17% | 0.00 | 1 | 1 | 0.53 | -0.03 | 0.00 | -0.09 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 475.00 | 0.01 | 6.10 | 3.06 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.03 | 0.00 | -0.10 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 480.00 | 0.15 | 6.20 | 3.18 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.04 | 0.00 | -0.13 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 485.00 | 0.52 | 5.05 | 2.79 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.05 | 0.00 | -0.14 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 490.00 | 1.23 | 4.95 | 3.09 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.05 | 0.00 | -0.15 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 495.00 | 1.13 | 4.05 | 2.59 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.05 | 0.00 | -0.16 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 500.00 | 2.04 | 3.25 | 2.65 | 3.38 | -0.74 | -17.97% | 0.01 | 5 | 101 | 0.48 | -0.06 | 0.00 | -0.17 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 505.00 | 2.07 | 5.55 | 3.81 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.06 | 0.00 | -0.17 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 510.00 | 2.05 | 6.80 | 4.43 | 4.17 | -3.33 | -44.40% | 0.01 | 2 | 2 | 0.50 | -0.07 | 0.00 | -0.18 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 515.00 | 2.20 | 4.40 | 3.30 | 4.98 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.46 | -0.08 | 0.00 | -0.20 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 520.00 | 3.15 | 4.30 | 3.73 | 4.75 | -0.55 | -10.38% | 0.01 | 12 | 122 | 0.46 | -0.08 | 0.00 | -0.20 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 525.00 | 3.25 | 5.35 | 4.30 | 5.00 | % | 0.01 | 42 | 0 | 0.46 | -0.09 | 0.00 | -0.21 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 530.00 | 3.45 | 7.40 | 5.43 | 5.44 | -3.48 | -39.02% | 0.01 | 33 | 2 | 0.47 | -0.09 | 0.00 | -0.22 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 535.00 | 3.50 | 6.75 | 5.13 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.23 | 3/9/2026 4:00:04 PM EST | |||
| 540.00 | 3.10 | 6.30 | 4.70 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.25 | 3/9/2026 4:00:04 PM EST | |||
| 545.00 | 4.45 | 8.45 | 6.45 | 6.90 | % | 0.01 | 2 | 0 | 0.45 | -0.12 | 0.00 | -0.24 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 550.00 | 5.45 | 6.75 | 6.10 | 7.25 | +0.70 | +10.69% | 0.01 | 8 | 9 | 0.42 | -0.13 | 0.00 | -0.26 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 555.00 | 5.65 | 7.75 | 6.70 | 8.16 | -0.72 | -8.11% | 0.01 | 4 | 1 | 0.42 | -0.14 | 0.00 | -0.27 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 560.00 | 6.25 | 8.50 | 7.38 | 7.60 | -0.90 | -10.59% | 0.01 | 3 | 2 | 0.43 | -0.15 | 0.00 | -0.27 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 565.00 | 6.90 | 9.35 | 8.13 | 9.50 | +0.81 | +9.33% | 0.01 | 3 | 7 | 0.41 | -0.16 | 0.00 | -0.28 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 570.00 | 7.50 | 10.05 | 8.78 | 10.30 | -1.10 | -9.65% | 0.02 | 4 | 6 | 0.41 | -0.17 | 0.00 | -0.29 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 575.00 | 8.20 | 11.10 | 9.65 | 11.75 | +1.33 | +12.77% | 0.02 | 10 | 1 | 0.40 | -0.18 | 0.00 | -0.30 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 580.00 | 8.90 | 12.40 | 10.65 | 10.50 | +0.10 | +0.97% | 0.02 | 7 | 2 | 0.40 | -0.19 | 0.00 | -0.31 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 585.00 | 9.80 | 13.90 | 11.85 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.00 | -0.31 | 3/9/2026 4:00:04 PM EST | |||
| 590.00 | 10.95 | 13.50 | 12.23 | 14.89 | % | 0.02 | 2 | 0 | 0.39 | -0.22 | 0.00 | -0.32 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 595.00 | 11.65 | 14.80 | 13.23 | 16.00 | +1.15 | +7.75% | 0.02 | 3 | 1 | 0.38 | -0.24 | 0.00 | -0.33 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 600.00 | 12.95 | 16.25 | 14.60 | 17.33 | +1.28 | +7.98% | 0.02 | 8 | 4 | 0.38 | -0.26 | 0.00 | -0.33 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 605.00 | 14.15 | 17.95 | 16.05 | 19.17 | +0.47 | +2.52% | 0.03 | 2 | 3 | 0.38 | -0.27 | 0.00 | -0.34 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 610.00 | 15.25 | 19.20 | 17.23 | 24.12 | +5.65 | +30.59% | 0.03 | 1 | 17 | 0.37 | -0.29 | 0.00 | -0.34 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 615.00 | 16.45 | 20.60 | 18.53 | 19.00 | +0.50 | +2.71% | 0.03 | 1 | 1 | 0.37 | -0.31 | 0.00 | -0.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 620.00 | 18.20 | 22.35 | 20.28 | 19.00 | +2.29 | +13.71% | 0.03 | 4 | 2 | 0.37 | -0.33 | 0.00 | -0.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 625.00 | 19.00 | 24.15 | 21.58 | 28.56 | +1.57 | +5.82% | 0.03 | 5 | 2 | 0.36 | -0.36 | 0.00 | -0.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 630.00 | 20.80 | 25.65 | 23.23 | 30.35 | +10.66 | +54.14% | 0.04 | 2 | 10 | 0.35 | -0.38 | 0.00 | -0.36 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 635.00 | 23.00 | 27.65 | 25.33 | 30.61 | +3.72 | +13.84% | 0.04 | 20 | 4 | 0.35 | -0.40 | 0.00 | -0.36 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 640.00 | 24.10 | 28.15 | 26.13 | 33.01 | +4.01 | +13.83% | 0.04 | 11 | 114 | 0.34 | -0.43 | 0.01 | -0.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 645.00 | 26.60 | 30.65 | 28.63 | 28.85 | -1.17 | -3.90% | 0.04 | 2 | 42 | 0.34 | -0.45 | 0.01 | -0.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 650.00 | 28.40 | 34.05 | 31.23 | 37.39 | +4.42 | +13.41% | 0.05 | 11 | 3 | 0.34 | -0.48 | 0.01 | -0.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 655.00 | 30.70 | 36.50 | 33.60 | 41.41 | +3.14 | +8.21% | 0.05 | 3 | 5 | 0.33 | -0.51 | 0.01 | -0.34 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 660.00 | 32.70 | 39.20 | 35.95 | 43.92 | % | 0.05 | 1 | 0 | 0.33 | -0.53 | 0.01 | -0.34 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 665.00 | 34.60 | 41.85 | 38.23 | 41.22 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.56 | 0.01 | -0.33 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 670.00 | 37.95 | 44.95 | 41.45 | 30.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.59 | 0.01 | -0.32 | 3/5/2026 | 3/9/2026 4:00:04 PM EST |
| 675.00 | 40.70 | 47.00 | 43.85 | 51.00 | % | 0.06 | 3 | 0 | 0.29 | -0.62 | 0.01 | -0.31 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 680.00 | 43.00 | 50.60 | 46.80 | 59.93 | +10.16 | +20.42% | 0.07 | 1 | 6 | 0.31 | -0.64 | 0.01 | -0.30 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 685.00 | 46.75 | 53.60 | 50.18 | 63.33 | % | 0.07 | 1 | 0 | 0.31 | -0.67 | 0.01 | -0.29 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 690.00 | 50.05 | 57.05 | 53.55 | 58.37 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.70 | 0.01 | -0.27 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 695.00 | 53.80 | 60.90 | 57.35 | 57.54 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | -0.72 | 0.00 | -0.26 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 700.00 | 57.55 | 64.50 | 61.03 | 64.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.30 | -0.75 | 0.00 | -0.24 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 705.00 | 61.60 | 68.25 | 64.93 | % | 0.09 | 0 | 0 | 0.30 | -0.77 | 0.00 | -0.23 | 3/9/2026 4:00:04 PM EST | |||
| 710.00 | 65.55 | 72.20 | 68.88 | 65.77 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.30 | -0.79 | 0.00 | -0.21 | 3/5/2026 | 3/9/2026 4:00:04 PM EST |
| 715.00 | 69.75 | 76.30 | 73.03 | 82.34 | % | 0.10 | 1 | 0 | 0.29 | -0.81 | 0.00 | -0.20 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 720.00 | 73.85 | 80.50 | 77.18 | % | 0.11 | 0 | 0 | 0.29 | -0.83 | 0.00 | -0.18 | 3/9/2026 4:00:04 PM EST | |||
| 725.00 | 77.60 | 84.85 | 81.23 | % | 0.11 | 0 | 0 | 0.35 | -0.85 | 0.00 | -0.16 | 3/9/2026 4:00:04 PM EST | |||
| 730.00 | 82.60 | 89.05 | 85.83 | 87.88 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.36 | -0.87 | 0.00 | -0.15 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 735.00 | 87.10 | 93.90 | 90.50 | % | 0.12 | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.13 | 3/9/2026 4:00:04 PM EST | |||
| 740.00 | 91.60 | 98.20 | 94.90 | % | 0.13 | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.12 | 3/9/2026 4:00:04 PM EST | |||
| 745.00 | 96.40 | 103.60 | 100.00 | % | 0.13 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.10 | 3/9/2026 4:00:04 PM EST | |||
| 750.00 | 101.05 | 108.10 | 104.58 | 105.60 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.40 | -0.92 | 0.00 | -0.10 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 755.00 | 105.75 | 113.00 | 109.38 | % | 0.14 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.08 | 3/9/2026 4:00:04 PM EST | |||
| 760.00 | 110.75 | 117.95 | 114.35 | % | 0.15 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.08 | 3/9/2026 4:00:04 PM EST | |||
| 765.00 | 115.45 | 122.80 | 119.13 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.06 | 3/9/2026 4:00:04 PM EST | |||
| 770.00 | 120.40 | 127.70 | 124.05 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.06 | 3/9/2026 4:00:04 PM EST | |||
| 775.00 | 125.20 | 132.60 | 128.90 | % | 0.17 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.06 | 3/9/2026 4:00:04 PM EST | |||
| 780.00 | 129.00 | 137.55 | 133.28 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 3/9/2026 4:00:04 PM EST | |||
| 785.00 | 135.10 | 142.50 | 138.80 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.05 | 3/9/2026 4:00:04 PM EST | |||
| 790.00 | 139.25 | 147.45 | 143.35 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.04 | 3/9/2026 4:00:04 PM EST | |||
| 795.00 | 145.05 | 152.40 | 148.73 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.04 | 3/9/2026 4:00:04 PM EST | |||
| 800.00 | 149.95 | 157.40 | 153.68 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 3/9/2026 4:00:04 PM EST | |||
| 805.00 | 154.95 | 162.40 | 158.68 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 3/9/2026 4:00:04 PM EST | |||
| 810.00 | 159.95 | 167.35 | 163.65 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 3/9/2026 4:00:04 PM EST | |||
| 815.00 | 164.95 | 172.40 | 168.68 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 3/9/2026 4:00:04 PM EST | |||
| 820.00 | 169.95 | 177.35 | 173.65 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 3/9/2026 4:00:04 PM EST | |||
| 825.00 | 174.95 | 182.40 | 178.68 | % | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 830.00 | 179.25 | 187.40 | 183.33 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 835.00 | 184.95 | 192.40 | 188.68 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 840.00 | 189.95 | 197.40 | 193.68 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 845.00 | 194.95 | 202.40 | 198.68 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 850.00 | 199.20 | 207.35 | 203.28 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 855.00 | 204.95 | 212.35 | 208.65 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 860.00 | 209.95 | 217.40 | 213.68 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 865.00 | 215.00 | 222.35 | 218.68 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 870.00 | 220.00 | 227.40 | 223.70 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 875.00 | 224.95 | 232.40 | 228.68 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 880.00 | 229.95 | 237.35 | 233.65 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 885.00 | 234.25 | 242.40 | 238.33 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 890.00 | 239.95 | 247.40 | 243.68 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 895.00 | 244.30 | 252.35 | 248.33 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 900.00 | 249.95 | 257.35 | 253.65 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 905.00 | 255.00 | 262.40 | 258.70 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 910.00 | 259.95 | 267.40 | 263.68 | % | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 915.00 | 264.95 | 272.40 | 268.68 | % | 0.29 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 920.00 | 269.25 | 277.40 | 273.33 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 925.00 | 274.95 | 282.35 | 278.65 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 930.00 | 279.95 | 287.40 | 283.68 | % | 0.31 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 935.00 | 284.00 | 292.35 | 288.18 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 940.00 | 289.95 | 297.35 | 293.65 | % | 0.31 | 0 | 0 | 0.20 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 945.00 | 294.95 | 302.40 | 298.68 | % | 0.32 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 950.00 | 299.95 | 307.40 | 303.68 | % | 0.32 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 955.00 | 304.95 | 312.40 | 308.68 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 960.00 | 309.95 | 317.35 | 313.65 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 965.00 | 314.25 | 322.35 | 318.30 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 970.00 | 319.95 | 327.40 | 323.68 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 975.00 | 324.95 | 332.40 | 328.68 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 980.00 | 329.95 | 337.35 | 333.65 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 985.00 | 335.00 | 342.40 | 338.70 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 990.00 | 339.20 | 347.40 | 343.30 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 995.00 | 344.95 | 352.35 | 348.65 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,000.00 | 349.95 | 357.40 | 353.68 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,010.00 | 359.95 | 367.40 | 363.68 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,020.00 | 369.95 | 377.40 | 373.68 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,030.00 | 379.95 | 387.40 | 383.68 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,040.00 | 389.25 | 397.40 | 393.33 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,050.00 | 399.95 | 407.35 | 403.65 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,060.00 | 410.00 | 417.35 | 413.68 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,070.00 | 419.95 | 427.35 | 423.65 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,080.00 | 429.30 | 437.40 | 433.35 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,090.00 | 439.95 | 447.40 | 443.68 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,100.00 | 449.95 | 457.35 | 453.65 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,110.00 | 459.95 | 467.35 | 463.65 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,120.00 | 469.95 | 477.35 | 473.65 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,130.00 | 479.25 | 487.40 | 483.33 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,140.00 | 489.25 | 497.35 | 493.30 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,150.00 | 499.95 | 507.40 | 503.68 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,160.00 | 509.95 | 517.40 | 513.68 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,170.00 | 519.95 | 527.35 | 523.65 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,180.00 | 529.95 | 537.35 | 533.65 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,190.00 | 539.95 | 547.35 | 543.65 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 1,200.00 | 549.95 | 557.40 | 553.68 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST |