Options Chain for CARVANA CO CL A (CVNA) - $406.11 as of 4/29/2026 7:31:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 243.55 | 247.70 | 245.63 | 257.57 | 0.00 | 0.00% | 1.64 | 0 | 6 | 7.79 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 155.00 | 238.55 | 242.80 | 240.68 | 252.60 | 0.00 | 0.00% | 1.55 | 0 | 2 | 7.65 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 160.00 | 233.55 | 237.80 | 235.68 | 246.69 | 0.00 | 0.00% | 1.47 | 0 | 1 | 7.42 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:55 PM EST |
| 165.00 | 228.55 | 232.80 | 230.68 | 156.88 | 0.00 | 0.00% | 1.40 | 0 | 4 | 7.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:58:55 PM EST |
| 170.00 | 223.55 | 227.80 | 225.68 | % | 1.33 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 175.00 | 218.55 | 222.75 | 220.65 | 127.61 | 0.00 | 0.00% | 1.26 | 0 | 1 | 6.76 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/29/2026 1:58:55 PM EST |
| 180.00 | 213.55 | 217.85 | 215.70 | 208.65 | 0.00 | 0.00% | 1.20 | 0 | 4 | 6.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:55 PM EST |
| 185.00 | 208.55 | 212.85 | 210.70 | 115.90 | 0.00 | 0.00% | 1.14 | 0 | 6 | 6.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 1:58:55 PM EST |
| 190.00 | 203.55 | 207.80 | 205.68 | 100.70 | 0.00 | 0.00% | 1.08 | 0 | 3 | 6.17 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:58:55 PM EST |
| 195.00 | 198.55 | 202.85 | 200.70 | % | 1.03 | 0 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 200.00 | 193.60 | 197.90 | 195.75 | 204.15 | 0.00 | 0.00% | 0.98 | 0 | 20 | 5.75 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 205.00 | 188.60 | 192.85 | 190.73 | 105.35 | 0.00 | 0.00% | 0.93 | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 1:58:55 PM EST |
| 210.00 | 183.60 | 187.95 | 185.78 | 190.22 | 0.00 | 0.00% | 0.88 | 0 | 7 | 5.45 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 215.00 | 178.60 | 182.90 | 180.75 | % | 0.84 | 0 | 10 | 5.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 220.00 | 173.65 | 178.00 | 175.83 | % | 0.80 | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 225.00 | 168.65 | 173.00 | 170.83 | 69.60 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:58:55 PM EST |
| 230.00 | 163.70 | 168.00 | 165.85 | 177.03 | 0.00 | 0.00% | 0.72 | 0 | 3 | 4.78 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 235.00 | 158.70 | 163.00 | 160.85 | 72.80 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:58:55 PM EST |
| 237.50 | 156.25 | 160.50 | 158.38 | % | 0.67 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 240.00 | 153.75 | 158.00 | 155.88 | 51.70 | 0.00 | 0.00% | 0.65 | 0 | 11 | 4.50 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:58:55 PM EST |
| 242.50 | 151.25 | 155.50 | 153.38 | % | 0.63 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 245.00 | 148.80 | 153.00 | 150.90 | 55.15 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.39 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/29/2026 1:58:55 PM EST |
| 247.50 | 146.30 | 150.50 | 148.40 | % | 0.60 | 0 | 0 | 4.31 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:55 PM EST | |||
| 250.00 | 143.85 | 148.00 | 145.93 | 158.50 | +83.55 | +111.48% | 0.58 | 1 | 3 | 4.21 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 252.50 | 141.40 | 145.50 | 143.45 | 150.05 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.18 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 255.00 | 138.90 | 143.00 | 140.95 | 49.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.06 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/29/2026 1:58:55 PM EST |
| 257.50 | 136.45 | 140.80 | 138.63 | 145.20 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.95 | 1.00 | 0.00 | -0.02 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 260.00 | 134.00 | 138.30 | 136.15 | 150.63 | 0.00 | 0.00% | 0.52 | 0 | 3 | 3.97 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 4/29/2026 1:58:55 PM EST |
| 262.50 | 131.50 | 135.85 | 133.68 | % | 0.51 | 0 | 0 | 3.91 | 1.00 | 0.00 | -0.03 | 4/29/2026 1:58:55 PM EST | |||
| 265.00 | 129.05 | 133.40 | 131.23 | 63.55 | 0.00 | 0.00% | 0.50 | 0 | 29 | 3.84 | 1.00 | 0.00 | -0.04 | 4/7/2026 | 4/29/2026 1:58:55 PM EST |
| 267.50 | 126.60 | 130.50 | 128.55 | % | 0.48 | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.05 | 4/29/2026 1:58:55 PM EST | |||
| 270.00 | 124.15 | 128.50 | 126.33 | 138.36 | 0.00 | 0.00% | 0.47 | 0 | 31 | 3.65 | 1.00 | 0.00 | -0.06 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 272.50 | 121.70 | 126.00 | 123.85 | 128.55 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.66 | 1.00 | 0.00 | -0.07 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 275.00 | 119.30 | 123.50 | 121.40 | 110.28 | 0.00 | 0.00% | 0.44 | 0 | 10 | 3.60 | 1.00 | 0.00 | -0.09 | 4/14/2026 | 4/29/2026 1:58:55 PM EST |
| 277.50 | 116.85 | 121.00 | 118.93 | % | 0.43 | 0 | 0 | 3.51 | 0.99 | 0.00 | -0.11 | 4/29/2026 1:58:55 PM EST | |||
| 280.00 | 114.40 | 118.50 | 116.45 | 124.67 | 0.00 | 0.00% | 0.42 | 0 | 22 | 3.49 | 0.99 | 0.00 | -0.13 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 282.50 | 112.00 | 116.35 | 114.18 | % | 0.40 | 0 | 0 | 3.40 | 0.99 | 0.00 | -0.16 | 4/29/2026 1:58:55 PM EST | |||
| 285.00 | 109.60 | 113.85 | 111.73 | 102.23 | 0.00 | 0.00% | 0.39 | 0 | 23 | 3.37 | 0.99 | 0.00 | -0.19 | 4/15/2026 | 4/29/2026 1:58:55 PM EST |
| 287.50 | 107.15 | 111.40 | 109.28 | 113.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.32 | 0.99 | 0.00 | -0.22 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 290.00 | 104.75 | 109.00 | 106.88 | 105.00 | -8.00 | -7.08% | 0.37 | 2 | 75 | 3.25 | 0.99 | 0.00 | -0.27 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 292.50 | 102.35 | 106.50 | 104.43 | 109.50 | 0.00 | 0.00% | 0.36 | 0 | 8 | 3.21 | 0.99 | 0.00 | -0.31 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 295.00 | 99.95 | 104.00 | 101.98 | 104.92 | -5.25 | -4.77% | 0.35 | 3 | 57 | 3.10 | 0.98 | 0.00 | -0.37 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 297.50 | 97.55 | 101.80 | 99.68 | 98.54 | -11.56 | -10.50% | 0.34 | 1 | 1 | 3.07 | 0.98 | 0.00 | -0.44 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 300.00 | 95.20 | 99.40 | 97.30 | 95.28 | -10.45 | -9.89% | 0.32 | 1 | 61 | 3.00 | 0.98 | 0.00 | -0.51 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 302.50 | 92.80 | 97.00 | 94.90 | 102.82 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.00 | 0.97 | 0.00 | -0.59 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 305.00 | 90.45 | 94.65 | 92.55 | 100.61 | 0.00 | 0.00% | 0.30 | 0 | 19 | 2.94 | 0.97 | 0.00 | -0.69 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 307.50 | 88.10 | 92.25 | 90.18 | 98.36 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.91 | 0.97 | 0.00 | -0.79 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 310.00 | 85.75 | 89.85 | 87.80 | 96.08 | 0.00 | 0.00% | 0.28 | 0 | 77 | 2.83 | 0.96 | 0.00 | -0.91 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 312.50 | 83.40 | 87.55 | 85.48 | 96.40 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.53 | 0.96 | 0.00 | -1.05 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 315.00 | 81.05 | 85.25 | 83.15 | 86.00 | -1.25 | -1.44% | 0.26 | 2 | 66 | 1.56 | 0.95 | 0.00 | -1.19 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 317.50 | 78.75 | 82.95 | 80.85 | 84.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.71 | 0.95 | 0.00 | -1.36 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 320.00 | 76.45 | 80.25 | 78.35 | 87.25 | 0.00 | 0.00% | 0.24 | 0 | 110 | 1.73 | 0.94 | 0.00 | -1.54 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 322.50 | 74.15 | 77.90 | 76.03 | 78.50 | -8.95 | -10.24% | 0.24 | 3 | 22 | 1.75 | 0.94 | 0.00 | -1.75 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 325.00 | 71.90 | 75.75 | 73.83 | 83.55 | 0.00 | 0.00% | 0.23 | 0 | 87 | 1.80 | 0.93 | 0.00 | -1.97 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 327.50 | 69.65 | 73.55 | 71.60 | 80.19 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.79 | 0.92 | 0.00 | -2.22 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 330.00 | 67.40 | 71.80 | 69.60 | 79.03 | +1.08 | +1.39% | 0.21 | 6 | 43 | 1.84 | 0.91 | 0.00 | -2.42 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 332.50 | 65.20 | 69.20 | 67.20 | 68.40 | -7.70 | -10.12% | 0.20 | 18 | 11 | 1.81 | 0.91 | 0.00 | -2.58 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 335.00 | 63.05 | 67.05 | 65.05 | 67.35 | -2.10 | -3.03% | 0.19 | 3 | 69 | 1.85 | 0.90 | 0.00 | -2.74 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 337.50 | 60.90 | 64.90 | 62.90 | 74.05 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.83 | 0.89 | 0.00 | -2.90 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 340.00 | 59.00 | 62.50 | 60.75 | 63.80 | -1.75 | -2.67% | 0.18 | 6 | 53 | 1.86 | 0.88 | 0.00 | -3.07 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 342.50 | 56.90 | 60.75 | 58.83 | 61.50 | -7.30 | -10.61% | 0.17 | 30 | 26 | 1.86 | 0.87 | 0.00 | -3.23 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 345.00 | 55.05 | 59.00 | 57.03 | 58.20 | -3.43 | -5.57% | 0.17 | 40 | 52 | 1.91 | 0.86 | 0.00 | -3.40 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 347.50 | 52.85 | 56.25 | 54.55 | 53.60 | -10.93 | -16.94% | 0.16 | 20 | 27 | 1.92 | 0.84 | 0.00 | -3.57 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 350.00 | 51.15 | 54.55 | 52.85 | 51.20 | -11.90 | -18.86% | 0.15 | 52 | 56 | 1.92 | 0.83 | 0.00 | -3.73 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 352.50 | 50.00 | 51.30 | 50.65 | 49.70 | -12.15 | -19.65% | 0.14 | 75 | 19 | 1.83 | 0.82 | 0.00 | -3.90 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 355.00 | 48.00 | 49.55 | 48.78 | 51.25 | -4.91 | -8.75% | 0.14 | 60 | 49 | 1.87 | 0.81 | 0.00 | -4.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 357.50 | 45.85 | 47.75 | 46.80 | 48.20 | -5.00 | -9.40% | 0.13 | 51 | 10 | 1.85 | 0.79 | 0.00 | -4.22 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 360.00 | 44.45 | 45.95 | 45.20 | 45.98 | -10.07 | -17.97% | 0.13 | 24 | 81 | 1.92 | 0.78 | 0.00 | -4.37 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 362.50 | 42.15 | 44.15 | 43.15 | 49.55 | -7.05 | -12.46% | 0.12 | 23 | 7 | 1.90 | 0.77 | 0.01 | -4.52 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 365.00 | 40.45 | 42.50 | 41.48 | 42.78 | -7.47 | -14.87% | 0.11 | 19 | 63 | 1.92 | 0.75 | 0.01 | -4.67 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 367.50 | 38.85 | 40.80 | 39.83 | 45.95 | -6.25 | -11.98% | 0.11 | 5 | 7 | 1.90 | 0.74 | 0.01 | -4.80 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 370.00 | 37.25 | 39.20 | 38.23 | 38.65 | -8.05 | -17.24% | 0.10 | 11 | 53 | 1.91 | 0.72 | 0.01 | -4.93 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 372.50 | 35.35 | 37.60 | 36.48 | 43.85 | -6.87 | -13.55% | 0.10 | 6 | 8 | 1.92 | 0.71 | 0.01 | -5.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 375.00 | 34.00 | 36.10 | 35.05 | 39.97 | -1.22 | -2.97% | 0.09 | 19 | 168 | 1.91 | 0.69 | 0.01 | -5.17 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 377.50 | 32.80 | 34.60 | 33.70 | 36.45 | -2.95 | -7.49% | 0.09 | 6 | 29 | 1.95 | 0.67 | 0.01 | -5.28 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 380.00 | 30.95 | 34.25 | 32.60 | 33.65 | -6.10 | -15.35% | 0.09 | 13 | 325 | 1.93 | 0.66 | 0.01 | -5.38 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 382.50 | 29.50 | 32.95 | 31.23 | 32.85 | -7.55 | -18.69% | 0.08 | 9 | 39 | 1.94 | 0.64 | 0.01 | -5.47 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 385.00 | 28.70 | 31.50 | 30.10 | 31.45 | -5.58 | -15.07% | 0.08 | 26 | 144 | 1.96 | 0.63 | 0.01 | -5.54 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 387.50 | 26.80 | 29.80 | 28.30 | 30.10 | -5.02 | -14.30% | 0.07 | 31 | 43 | 1.94 | 0.61 | 0.01 | -5.62 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 390.00 | 26.05 | 28.60 | 27.33 | 28.55 | -7.34 | -20.46% | 0.07 | 311 | 136 | 1.95 | 0.59 | 0.01 | -5.67 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 392.50 | 24.30 | 27.55 | 25.93 | 27.05 | -5.15 | -16.00% | 0.07 | 6 | 93 | 1.95 | 0.58 | 0.01 | -5.73 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 395.00 | 23.95 | 26.25 | 25.10 | 24.80 | -7.47 | -23.15% | 0.06 | 35 | 163 | 1.98 | 0.56 | 0.01 | -5.76 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 397.50 | 22.20 | 24.55 | 23.38 | 23.25 | -3.09 | -11.74% | 0.06 | 46 | 84 | 1.97 | 0.54 | 0.01 | -5.79 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 400.00 | 21.20 | 23.55 | 22.38 | 22.25 | -7.84 | -26.06% | 0.06 | 41 | 573 | 1.98 | 0.53 | 0.01 | -5.81 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 402.50 | 19.90 | 22.75 | 21.33 | 24.22 | -4.33 | -15.17% | 0.05 | 43 | 98 | 1.96 | 0.51 | 0.01 | -5.82 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 405.00 | 19.15 | 21.80 | 20.48 | 19.75 | -7.06 | -26.34% | 0.05 | 143 | 291 | 1.96 | 0.49 | 0.01 | -5.82 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 407.50 | 17.55 | 20.75 | 19.15 | 21.35 | -4.00 | -15.78% | 0.05 | 188 | 124 | 1.97 | 0.48 | 0.01 | -5.81 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 410.00 | 17.55 | 19.20 | 18.38 | 18.95 | -5.98 | -23.99% | 0.04 | 81 | 304 | 1.99 | 0.46 | 0.01 | -5.79 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 412.50 | 16.40 | 18.20 | 17.30 | 19.55 | -2.75 | -12.34% | 0.04 | 41 | 65 | 1.96 | 0.44 | 0.01 | -5.76 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 415.00 | 15.65 | 17.25 | 16.45 | 16.80 | -4.35 | -20.57% | 0.04 | 51 | 509 | 1.99 | 0.43 | 0.01 | -5.72 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 417.50 | 14.55 | 16.40 | 15.48 | 18.70 | +0.10 | +0.54% | 0.04 | 2 | 40 | 1.99 | 0.41 | 0.01 | -5.68 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 420.00 | 13.85 | 15.65 | 14.75 | 15.75 | -3.58 | -18.52% | 0.04 | 553 | 1,344 | 1.96 | 0.40 | 0.01 | -5.61 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 422.50 | 13.00 | 14.70 | 13.85 | 14.85 | -3.90 | -20.80% | 0.03 | 10 | 22 | 1.98 | 0.38 | 0.01 | -5.55 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 425.00 | 12.35 | 13.95 | 13.15 | 12.85 | -4.58 | -26.28% | 0.03 | 34 | 421 | 1.97 | 0.37 | 0.01 | -5.48 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 427.50 | 11.30 | 13.20 | 12.25 | 13.51 | -7.24 | -34.90% | 0.03 | 10 | 13 | 1.97 | 0.35 | 0.01 | -5.40 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 430.00 | 10.70 | 12.35 | 11.53 | 11.40 | -5.07 | -30.79% | 0.03 | 123 | 553 | 1.97 | 0.34 | 0.01 | -5.32 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 432.50 | 10.00 | 11.70 | 10.85 | 10.97 | -5.81 | -34.63% | 0.03 | 41 | 25 | 1.96 | 0.32 | 0.01 | -5.23 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 435.00 | 9.55 | 10.95 | 10.25 | 10.47 | -4.03 | -27.80% | 0.02 | 48 | 61 | 1.96 | 0.31 | 0.01 | -5.13 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 437.50 | 8.75 | 10.35 | 9.55 | 9.86 | -2.69 | -21.44% | 0.02 | 2 | 30 | 1.96 | 0.29 | 0.01 | -5.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 440.00 | 8.35 | 9.75 | 9.05 | 9.00 | -3.53 | -28.18% | 0.02 | 58 | 342 | 1.96 | 0.28 | 0.01 | -4.92 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 442.50 | 8.00 | 9.20 | 8.60 | 8.73 | -3.27 | -27.25% | 0.02 | 3 | 32 | 1.96 | 0.27 | 0.01 | -4.81 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 445.00 | 7.30 | 8.70 | 8.00 | 7.77 | -3.63 | -31.85% | 0.02 | 33 | 120 | 1.95 | 0.26 | 0.01 | -4.70 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 447.50 | 6.65 | 8.15 | 7.40 | 7.73 | -3.27 | -29.73% | 0.02 | 9 | 14 | 1.95 | 0.24 | 0.01 | -4.58 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 450.00 | 6.35 | 7.50 | 6.93 | 6.72 | -3.28 | -32.80% | 0.02 | 131 | 729 | 1.98 | 0.23 | 0.01 | -4.46 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 452.50 | 5.95 | 6.95 | 6.45 | 6.73 | -2.62 | -28.03% | 0.01 | 4 | 43 | 1.95 | 0.22 | 0.01 | -4.34 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 455.00 | 5.50 | 6.55 | 6.03 | 6.10 | -2.90 | -32.23% | 0.01 | 38 | 173 | 1.96 | 0.21 | 0.00 | -4.22 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 457.50 | 5.10 | 6.15 | 5.63 | 5.80 | -2.12 | -26.77% | 0.01 | 111 | 85 | 1.95 | 0.20 | 0.00 | -4.09 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 460.00 | 4.80 | 5.70 | 5.25 | 5.25 | -2.21 | -29.63% | 0.01 | 291 | 145 | 1.95 | 0.19 | 0.00 | -3.96 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 462.50 | 4.40 | 5.30 | 4.85 | 5.42 | -1.08 | -16.62% | 0.01 | 5 | 19 | 1.94 | 0.18 | 0.00 | -3.84 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 465.00 | 4.00 | 5.05 | 4.53 | 4.78 | -2.02 | -29.71% | 0.01 | 23 | 140 | 1.94 | 0.17 | 0.00 | -3.71 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 467.50 | 3.70 | 4.65 | 4.18 | 5.10 | -0.69 | -11.92% | 0.01 | 2 | 24 | 1.94 | 0.16 | 0.00 | -3.58 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 470.00 | 3.45 | 4.30 | 3.88 | 4.21 | -1.43 | -25.36% | 0.01 | 243 | 211 | 1.94 | 0.15 | 0.00 | -3.46 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 472.50 | 3.20 | 4.00 | 3.60 | 6.71 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.94 | 0.15 | 0.00 | -3.33 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 475.00 | 3.00 | 3.70 | 3.35 | 3.30 | -1.51 | -31.40% | 0.01 | 39 | 300 | 1.94 | 0.14 | 0.00 | -3.21 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 477.50 | 2.84 | 3.45 | 3.15 | 3.15 | -1.60 | -33.69% | 0.01 | 2 | 14 | 1.94 | 0.13 | 0.00 | -3.08 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 480.00 | 2.76 | 3.00 | 2.88 | 2.91 | -1.59 | -35.34% | 0.01 | 87 | 364 | 1.94 | 0.12 | 0.00 | -2.96 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 482.50 | 2.41 | 2.99 | 2.70 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.93 | 0.12 | 0.00 | -2.84 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 485.00 | 2.22 | 2.74 | 2.48 | 2.69 | -1.13 | -29.59% | 0.01 | 134 | 147 | 1.92 | 0.11 | 0.00 | -2.73 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 487.50 | 2.04 | 2.59 | 2.32 | 2.18 | -1.22 | -35.89% | 0.00 | 4 | 40 | 1.93 | 0.10 | 0.00 | -2.61 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 490.00 | 1.88 | 2.44 | 2.16 | 2.16 | -1.09 | -33.54% | 0.00 | 606 | 2,191 | 1.93 | 0.10 | 0.00 | -2.50 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 492.50 | 1.72 | 2.22 | 1.97 | 2.31 | -2.24 | -49.24% | 0.00 | 1 | 27 | 1.91 | 0.09 | 0.00 | -2.39 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 495.00 | 1.58 | 2.06 | 1.82 | 1.80 | -1.15 | -38.99% | 0.00 | 48 | 72 | 1.91 | 0.09 | 0.00 | -2.25 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 497.50 | 1.43 | 1.86 | 1.65 | 2.05 | % | 0.00 | 10 | 0 | 1.90 | 0.08 | 0.00 | -2.09 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 500.00 | 1.32 | 1.72 | 1.52 | 1.55 | -0.81 | -34.33% | 0.00 | 192 | 333 | 1.93 | 0.08 | 0.00 | -1.94 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 502.50 | 1.18 | 1.60 | 1.39 | 1.53 | -0.68 | -30.77% | 0.00 | 14 | 32 | 1.90 | 0.07 | 0.00 | -1.81 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 505.00 | 1.06 | 1.49 | 1.28 | 1.40 | -0.60 | -30.00% | 0.00 | 85 | 24 | 1.91 | 0.07 | 0.00 | -1.67 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 507.50 | 1.00 | 1.36 | 1.18 | 1.25 | -1.40 | -52.83% | 0.00 | 80 | 123 | 1.89 | 0.06 | 0.00 | -1.55 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 510.00 | 0.94 | 1.22 | 1.08 | 1.15 | -0.56 | -32.75% | 0.00 | 33 | 62 | 1.88 | 0.06 | 0.00 | -1.44 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 512.50 | 0.05 | 2.69 | 1.37 | 1.20 | -0.45 | -27.28% | 0.00 | 12 | 23 | 1.94 | 0.05 | 0.00 | -1.33 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 515.00 | 0.16 | 2.66 | 1.41 | 1.09 | -0.41 | -27.34% | 0.00 | 7 | 76 | 1.95 | 0.05 | 0.00 | -1.23 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 517.50 | 0.42 | 1.00 | 0.71 | 0.42 | -0.95 | -69.35% | 0.00 | 115 | 101 | 1.85 | 0.05 | 0.00 | -1.14 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 520.00 | 0.57 | 0.96 | 0.77 | 0.85 | -0.15 | -15.00% | 0.00 | 12 | 45 | 1.82 | 0.04 | 0.00 | -1.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 522.50 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.76 | 0.04 | 0.00 | -0.97 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 525.00 | 0.01 | 0.84 | 0.43 | 0.73 | -0.37 | -33.64% | 0.00 | 10 | 27 | 1.84 | 0.04 | 0.00 | -0.90 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 527.50 | 0.00 | 2.42 | 1.21 | 0.85 | -0.15 | -15.00% | 0.00 | 3 | 17 | 2.70 | 0.04 | 0.00 | -0.83 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 530.00 | 0.36 | 0.85 | 0.61 | 0.63 | -0.55 | -46.61% | 0.00 | 120 | 68 | 1.93 | 0.03 | 0.00 | -0.76 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 532.50 | 0.00 | 2.00 | 1.00 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.40 | 0.03 | 0.00 | -0.71 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 535.00 | 0.12 | 0.65 | 0.39 | 0.50 | -0.25 | -33.34% | 0.00 | 10 | 116 | 1.90 | 0.03 | 0.00 | -0.65 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 537.50 | 0.01 | 4.20 | 2.11 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.96 | 0.03 | 0.00 | -0.60 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 540.00 | 0.25 | 0.63 | 0.44 | 0.43 | -0.31 | -41.90% | 0.00 | 94 | 26 | 1.88 | 0.03 | 0.00 | -0.55 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 542.50 | 0.05 | 4.40 | 2.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.26 | 0.02 | 0.00 | -0.51 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 545.00 | 0.00 | 4.20 | 2.10 | 1.29 | +0.61 | +89.71% | 0.00 | 1 | 6 | 3.04 | 0.02 | 0.00 | -0.47 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 547.50 | 0.00 | 4.15 | 2.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.99 | 0.02 | 0.00 | -0.43 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 550.00 | 0.02 | 0.36 | 0.19 | 0.19 | -0.30 | -61.23% | 0.00 | 16 | 200 | 1.82 | 0.02 | 0.00 | -0.40 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 555.00 | 0.00 | 4.50 | 2.25 | 1.18 | -0.03 | -2.48% | 0.00 | 1 | 7 | 3.19 | 0.02 | 0.00 | -0.33 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 560.00 | 0.10 | 1.94 | 1.02 | 0.15 | -0.97 | -86.61% | 0.00 | 32 | 334 | 2.23 | 0.01 | 0.00 | -0.28 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 570.00 | 0.00 | 4.40 | 2.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.36 | 0.01 | 0.00 | -0.20 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 580.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 17 | 124 | 2.12 | 0.01 | 0.00 | -0.14 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 590.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 101 | 309 | 1.82 | 0.01 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 388 | 537 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 81 | 681 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 165.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 62 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 175.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 79 | 359 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 180.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 138 | 273 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 185.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 379 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 190.00 | 0.01 | 3.95 | 1.98 | 0.21 | +0.12 | +133.34% | 0.01 | 9 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 195.00 | 0.04 | 0.23 | 0.14 | 0.11 | -0.02 | -15.39% | 0.00 | 295 | 2,157 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 200.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 132 | 1,282 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 205.00 | 0.06 | 0.30 | 0.18 | 0.32 | +0.18 | +128.58% | 0.00 | 269 | 536 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 210.00 | 0.03 | 0.30 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 215.00 | 0.07 | 0.42 | 0.25 | 0.19 | -0.03 | -13.64% | 0.00 | 6 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 220.00 | 0.09 | 0.30 | 0.20 | 0.23 | +0.03 | +15.00% | 0.00 | 86 | 58 | 2.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 225.00 | 0.10 | 0.40 | 0.25 | 0.26 | -0.14 | -35.00% | 0.00 | 71 | 38 | 3.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 230.00 | 0.10 | 0.40 | 0.25 | 0.23 | -0.05 | -17.86% | 0.00 | 19 | 128 | 3.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 235.00 | 0.17 | 0.40 | 0.29 | 0.34 | +0.03 | +9.68% | 0.00 | 15 | 166 | 3.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 237.50 | 0.00 | 0.65 | 0.33 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.35 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 240.00 | 0.15 | 0.49 | 0.32 | 0.36 | 0.00 | 0.00% | 0.00 | 77 | 330 | 2.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 242.50 | 0.00 | 4.25 | 2.13 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.35 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 245.00 | 0.01 | 2.85 | 1.43 | 0.40 | -0.07 | -14.90% | 0.01 | 8 | 109 | 2.61 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 247.50 | 0.27 | 0.45 | 0.36 | 0.37 | -0.32 | -46.38% | 0.00 | 30 | 51 | 2.92 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 250.00 | 0.25 | 0.50 | 0.38 | 0.50 | -0.20 | -28.58% | 0.00 | 368 | 376 | 2.68 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 252.50 | 0.00 | 3.00 | 1.50 | 0.32 | -0.55 | -63.22% | 0.01 | 2 | 15 | 4.47 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 255.00 | 0.00 | 4.55 | 2.28 | 0.61 | -0.09 | -12.86% | 0.01 | 1 | 84 | 3.13 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 257.50 | 0.00 | 0.86 | 0.43 | 0.44 | -0.46 | -51.12% | 0.00 | 4 | 4 | 2.76 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 260.00 | 0.40 | 1.00 | 0.70 | 0.51 | -0.09 | -15.00% | 0.00 | 48 | 97 | 2.78 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 262.50 | 0.00 | 4.60 | 2.30 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.22 | 0.00 | 0.00 | -0.03 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 265.00 | 0.01 | 1.10 | 0.56 | 0.64 | -0.07 | -9.86% | 0.00 | 1 | 57 | 2.73 | 0.00 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 267.50 | 0.00 | 1.20 | 0.60 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.04 | 0.00 | 0.00 | -0.05 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 270.00 | 0.49 | 1.10 | 0.80 | 0.72 | -0.26 | -26.54% | 0.00 | 19 | 133 | 3.01 | 0.00 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 272.50 | 0.00 | 1.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.82 | 0.00 | 0.00 | -0.07 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 275.00 | 0.53 | 1.00 | 0.77 | 0.80 | -0.06 | -6.98% | 0.00 | 14 | 271 | 2.65 | 0.00 | 0.00 | -0.09 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 277.50 | 0.15 | 1.49 | 0.82 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.68 | -0.01 | 0.00 | -0.11 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 280.00 | 0.70 | 1.00 | 0.85 | 0.84 | -0.26 | -23.64% | 0.00 | 27 | 161 | 2.64 | -0.01 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 282.50 | 0.21 | 1.50 | 0.86 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.57 | -0.01 | 0.00 | -0.16 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 285.00 | 0.79 | 1.62 | 1.21 | 1.01 | -0.24 | -19.20% | 0.00 | 11 | 158 | 2.57 | -0.01 | 0.00 | -0.19 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 287.50 | 0.60 | 2.06 | 1.33 | 0.94 | -0.89 | -48.64% | 0.00 | 1 | 5 | 2.52 | -0.01 | 0.00 | -0.22 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 290.00 | 0.53 | 1.92 | 1.23 | 0.99 | -0.43 | -30.29% | 0.00 | 118 | 149 | 2.30 | -0.01 | 0.00 | -0.27 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 292.50 | 0.48 | 2.01 | 1.25 | 0.90 | -0.80 | -47.06% | 0.00 | 10 | 17 | 2.86 | -0.01 | 0.00 | -0.31 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 295.00 | 1.40 | 1.50 | 1.45 | 0.91 | -0.88 | -49.17% | 0.00 | 16 | 90 | 2.41 | -0.02 | 0.00 | -0.37 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 297.50 | 1.27 | 1.67 | 1.47 | 1.46 | -0.27 | -15.61% | 0.00 | 92 | 39 | 2.45 | -0.02 | 0.00 | -0.44 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 300.00 | 1.62 | 1.78 | 1.70 | 1.69 | -0.19 | -10.11% | 0.01 | 745 | 1,305 | 2.30 | -0.02 | 0.00 | -0.51 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 302.50 | 1.00 | 1.95 | 1.48 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.69 | -0.03 | 0.00 | -0.59 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 305.00 | 1.64 | 1.97 | 1.81 | 1.90 | -0.32 | -14.42% | 0.01 | 134 | 125 | 2.35 | -0.03 | 0.00 | -0.69 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 307.50 | 1.74 | 2.18 | 1.96 | 2.00 | -0.70 | -25.93% | 0.01 | 2 | 13 | 2.31 | -0.03 | 0.00 | -0.79 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 310.00 | 1.90 | 2.35 | 2.13 | 2.01 | -0.42 | -17.29% | 0.01 | 100 | 178 | 2.28 | -0.04 | 0.00 | -0.91 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 312.50 | 2.05 | 2.50 | 2.28 | 1.79 | -0.81 | -31.16% | 0.01 | 10 | 138 | 2.26 | -0.04 | 0.00 | -1.05 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 315.00 | 2.22 | 2.70 | 2.46 | 2.33 | -0.40 | -14.66% | 0.01 | 115 | 190 | 2.24 | -0.05 | 0.00 | -1.19 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 317.50 | 2.45 | 2.75 | 2.60 | 2.55 | -0.55 | -17.75% | 0.01 | 38 | 237 | 2.22 | -0.05 | 0.00 | -1.36 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 320.00 | 2.61 | 3.15 | 2.88 | 2.60 | -0.70 | -21.22% | 0.01 | 364 | 325 | 2.18 | -0.06 | 0.00 | -1.54 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 322.50 | 2.85 | 3.40 | 3.13 | 2.43 | -1.09 | -30.97% | 0.01 | 14 | 43 | 2.18 | -0.06 | 0.00 | -1.75 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 325.00 | 3.10 | 3.60 | 3.35 | 3.25 | -0.43 | -11.69% | 0.01 | 188 | 201 | 2.14 | -0.07 | 0.00 | -1.97 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 327.50 | 3.15 | 3.95 | 3.55 | 3.14 | -0.96 | -23.42% | 0.01 | 34 | 9 | 2.15 | -0.08 | 0.00 | -2.22 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 330.00 | 3.45 | 4.30 | 3.88 | 3.88 | -0.47 | -10.81% | 0.01 | 306 | 339 | 2.13 | -0.09 | 0.00 | -2.42 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 332.50 | 3.75 | 4.60 | 4.18 | 4.08 | -0.47 | -10.33% | 0.01 | 51 | 23 | 2.11 | -0.10 | 0.00 | -2.58 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 335.00 | 4.10 | 4.95 | 4.53 | 4.35 | -0.65 | -13.00% | 0.01 | 26 | 173 | 2.10 | -0.10 | 0.00 | -2.74 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 337.50 | 4.45 | 5.40 | 4.93 | 4.90 | -0.50 | -9.26% | 0.01 | 196 | 57 | 2.08 | -0.11 | 0.00 | -2.90 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 340.00 | 4.85 | 5.75 | 5.30 | 5.20 | -0.49 | -8.62% | 0.02 | 70 | 291 | 2.09 | -0.12 | 0.00 | -3.07 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 342.50 | 5.30 | 6.30 | 5.80 | 5.30 | -0.74 | -12.26% | 0.02 | 17 | 138 | 2.08 | -0.13 | 0.00 | -3.23 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 345.00 | 5.80 | 6.65 | 6.23 | 6.25 | -0.18 | -2.80% | 0.02 | 392 | 213 | 2.07 | -0.14 | 0.00 | -3.40 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 347.50 | 6.30 | 7.25 | 6.78 | 6.20 | -0.71 | -10.28% | 0.02 | 266 | 61 | 2.07 | -0.16 | 0.00 | -3.57 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 350.00 | 7.20 | 7.65 | 7.43 | 7.55 | +0.25 | +3.43% | 0.02 | 449 | 440 | 2.03 | -0.17 | 0.00 | -3.73 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 352.50 | 7.40 | 8.30 | 7.85 | 8.00 | +0.18 | +2.31% | 0.02 | 374 | 73 | 2.02 | -0.18 | 0.00 | -3.90 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 355.00 | 7.95 | 8.90 | 8.43 | 8.37 | +0.11 | +1.34% | 0.02 | 132 | 136 | 2.02 | -0.19 | 0.00 | -4.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 357.50 | 8.35 | 9.60 | 8.98 | 9.00 | +0.20 | +2.28% | 0.03 | 41 | 109 | 2.03 | -0.21 | 0.00 | -4.22 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 360.00 | 9.35 | 10.35 | 9.85 | 10.05 | +0.60 | +6.35% | 0.03 | 8,358 | 240 | 2.02 | -0.22 | 0.00 | -4.37 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 362.50 | 10.00 | 11.05 | 10.53 | 10.50 | +0.25 | +2.44% | 0.03 | 344 | 267 | 2.03 | -0.23 | 0.01 | -4.52 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 365.00 | 10.85 | 11.85 | 11.35 | 11.50 | +0.85 | +7.99% | 0.03 | 2,936 | 166 | 2.02 | -0.25 | 0.01 | -4.67 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 367.50 | 11.60 | 12.70 | 12.15 | 11.30 | -0.10 | -0.88% | 0.03 | 171 | 229 | 2.02 | -0.26 | 0.01 | -4.80 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 370.00 | 12.70 | 13.45 | 13.08 | 13.45 | +1.05 | +8.47% | 0.04 | 2,312 | 271 | 2.04 | -0.28 | 0.01 | -4.93 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 372.50 | 13.35 | 14.55 | 13.95 | 11.40 | -1.72 | -13.11% | 0.04 | 53 | 13 | 2.03 | -0.29 | 0.01 | -5.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 375.00 | 13.70 | 15.50 | 14.60 | 15.00 | +1.00 | +7.15% | 0.04 | 193 | 146 | 2.04 | -0.31 | 0.01 | -5.17 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 377.50 | 15.05 | 16.55 | 15.80 | 12.80 | -4.69 | -26.82% | 0.04 | 37 | 37 | 2.03 | -0.33 | 0.01 | -5.28 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 380.00 | 15.50 | 17.60 | 16.55 | 17.03 | +1.23 | +7.79% | 0.04 | 203 | 159 | 2.02 | -0.34 | 0.01 | -5.38 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 382.50 | 17.25 | 19.45 | 18.35 | 18.60 | +1.75 | +10.39% | 0.05 | 10 | 22 | 2.03 | -0.36 | 0.01 | -5.47 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 385.00 | 17.75 | 20.75 | 19.25 | 19.00 | +1.30 | +7.35% | 0.05 | 494 | 101 | 2.05 | -0.37 | 0.01 | -5.54 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 387.50 | 18.90 | 21.65 | 20.28 | 21.00 | +0.80 | +3.96% | 0.05 | 13 | 58 | 2.07 | -0.39 | 0.01 | -5.62 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 390.00 | 21.50 | 22.80 | 22.15 | 22.13 | +2.63 | +13.49% | 0.06 | 6,390 | 215 | 2.05 | -0.41 | 0.01 | -5.67 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 392.50 | 21.85 | 24.40 | 23.13 | 22.65 | +2.85 | +14.40% | 0.06 | 13 | 36 | 2.08 | -0.42 | 0.01 | -5.73 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 395.00 | 24.20 | 25.65 | 24.93 | 24.20 | +3.55 | +17.20% | 0.06 | 28 | 59 | 2.06 | -0.44 | 0.01 | -5.76 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 397.50 | 24.15 | 27.50 | 25.83 | 23.90 | +2.40 | +11.17% | 0.06 | 21 | 26 | 2.07 | -0.46 | 0.01 | -5.79 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 400.00 | 27.00 | 28.00 | 27.50 | 26.80 | +3.80 | +16.53% | 0.07 | 10,624 | 190 | 2.07 | -0.47 | 0.01 | -5.81 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 402.50 | 26.95 | 30.00 | 28.48 | 27.50 | +2.60 | +10.45% | 0.07 | 75 | 38 | 2.08 | -0.49 | 0.01 | -5.82 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 405.00 | 28.25 | 31.30 | 29.78 | 29.00 | +3.34 | +13.02% | 0.07 | 40 | 57 | 2.08 | -0.51 | 0.01 | -5.82 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 407.50 | 29.65 | 32.30 | 30.98 | 29.20 | +1.80 | +6.57% | 0.08 | 303 | 28 | 2.07 | -0.52 | 0.01 | -5.81 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 410.00 | 31.60 | 34.40 | 33.00 | 26.50 | -2.68 | -9.19% | 0.08 | 56 | 95 | 2.07 | -0.54 | 0.01 | -5.79 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 412.50 | 33.35 | 35.45 | 34.40 | 35.00 | +4.90 | +16.28% | 0.08 | 15 | 49 | 2.08 | -0.56 | 0.01 | -5.76 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 415.00 | 34.95 | 36.85 | 35.90 | 34.00 | +2.20 | +6.92% | 0.09 | 7 | 23 | 2.08 | -0.57 | 0.01 | -5.72 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 417.50 | 35.85 | 38.70 | 37.28 | 36.10 | +2.90 | +8.74% | 0.09 | 23 | 6 | 2.10 | -0.59 | 0.01 | -5.68 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 420.00 | 37.15 | 40.40 | 38.78 | 37.15 | +1.65 | +4.65% | 0.09 | 12 | 59 | 2.06 | -0.60 | 0.01 | -5.61 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 422.50 | 39.65 | 42.10 | 40.88 | 39.32 | +0.12 | +0.31% | 0.10 | 11 | 0 | 2.08 | -0.62 | 0.01 | -5.55 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 425.00 | 40.50 | 43.70 | 42.10 | 41.55 | +3.85 | +10.22% | 0.10 | 12 | 14 | 2.08 | -0.63 | 0.01 | -5.48 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 427.50 | 42.40 | 45.65 | 44.03 | 42.45 | -4.20 | -9.01% | 0.10 | 2 | 2 | 2.07 | -0.65 | 0.01 | -5.40 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 430.00 | 44.40 | 47.05 | 45.73 | 43.26 | 0.00 | 0.00% | 0.11 | 0 | 6 | 2.08 | -0.66 | 0.01 | -5.32 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 432.50 | 46.55 | 49.05 | 47.80 | % | 0.11 | 0 | 0 | 2.07 | -0.68 | 0.01 | -5.23 | 4/29/2026 1:58:55 PM EST | |||
| 435.00 | 47.65 | 51.15 | 49.40 | 44.40 | -2.60 | -5.54% | 0.11 | 20 | 1 | 2.08 | -0.69 | 0.01 | -5.13 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 437.50 | 50.40 | 53.10 | 51.75 | 50.55 | -4.30 | -7.84% | 0.12 | 10 | 15 | 2.08 | -0.71 | 0.01 | -5.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 440.00 | 51.80 | 54.60 | 53.20 | 51.45 | -3.75 | -6.80% | 0.12 | 2 | 8 | 2.09 | -0.72 | 0.01 | -4.92 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 442.50 | 53.55 | 56.40 | 54.98 | 49.50 | -0.51 | -1.02% | 0.12 | 4 | 3 | 2.07 | -0.73 | 0.01 | -4.81 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 445.00 | 55.50 | 58.40 | 56.95 | 51.25 | 0.00 | 0.00% | 0.13 | 0 | 12 | 2.04 | -0.74 | 0.01 | -4.70 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 447.50 | 57.50 | 61.05 | 59.28 | % | 0.13 | 0 | 0 | 2.10 | -0.76 | 0.01 | -4.58 | 4/29/2026 1:58:55 PM EST | |||
| 450.00 | 59.70 | 62.40 | 61.05 | 60.28 | +4.76 | +8.58% | 0.14 | 12 | 14 | 2.06 | -0.77 | 0.01 | -4.46 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 452.50 | 61.75 | 64.45 | 63.10 | 58.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.10 | -0.78 | 0.01 | -4.34 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 455.00 | 63.80 | 67.35 | 65.58 | 81.75 | 0.00 | 0.00% | 0.14 | 0 | 19 | 2.07 | -0.79 | 0.00 | -4.22 | 4/15/2026 | 4/29/2026 1:58:55 PM EST |
| 457.50 | 65.90 | 69.45 | 67.68 | 61.28 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.08 | -0.80 | 0.00 | -4.09 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 460.00 | 68.00 | 71.65 | 69.83 | 62.94 | +0.89 | +1.44% | 0.15 | 20 | 41 | 2.07 | -0.81 | 0.00 | -3.96 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 462.50 | 69.95 | 73.80 | 71.88 | 75.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.06 | -0.82 | 0.00 | -3.84 | 4/20/2026 | 4/29/2026 1:58:55 PM EST |
| 465.00 | 72.00 | 75.90 | 73.95 | 66.70 | -2.10 | -3.06% | 0.16 | 2 | 1 | 2.06 | -0.83 | 0.00 | -3.71 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 467.50 | 74.25 | 78.10 | 76.18 | % | 0.16 | 0 | 0 | 2.06 | -0.84 | 0.00 | -3.58 | 4/29/2026 1:58:55 PM EST | |||
| 470.00 | 76.25 | 80.40 | 78.33 | 70.85 | +0.50 | +0.72% | 0.17 | 2 | 3 | 2.06 | -0.85 | 0.00 | -3.46 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 472.50 | 78.55 | 82.65 | 80.60 | 76.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.03 | -0.85 | 0.00 | -3.33 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 475.00 | 80.85 | 84.85 | 82.85 | 77.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 2.03 | -0.86 | 0.00 | -3.21 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 477.50 | 83.00 | 87.10 | 85.05 | 84.82 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.00 | -0.87 | 0.00 | -3.08 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 480.00 | 85.35 | 89.35 | 87.35 | % | 0.18 | 0 | 0 | 1.98 | -0.88 | 0.00 | -2.96 | 4/29/2026 1:58:55 PM EST | |||
| 482.50 | 87.55 | 91.65 | 89.60 | % | 0.19 | 0 | 0 | 2.21 | -0.88 | 0.00 | -2.84 | 4/29/2026 1:58:55 PM EST | |||
| 485.00 | 90.00 | 93.95 | 91.98 | % | 0.19 | 0 | 0 | 2.21 | -0.89 | 0.00 | -2.73 | 4/29/2026 1:58:55 PM EST | |||
| 487.50 | 92.35 | 96.25 | 94.30 | % | 0.19 | 0 | 0 | 2.23 | -0.90 | 0.00 | -2.61 | 4/29/2026 1:58:55 PM EST | |||
| 490.00 | 94.50 | 98.55 | 96.53 | 88.70 | 0.00 | 0.00% | 0.20 | 0 | 158 | 2.25 | -0.90 | 0.00 | -2.50 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 492.50 | 96.80 | 100.90 | 98.85 | 96.20 | % | 0.20 | 2 | 0 | 2.25 | -0.91 | 0.00 | -2.39 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 495.00 | 99.10 | 103.25 | 101.18 | % | 0.20 | 0 | 0 | 2.25 | -0.91 | 0.00 | -2.25 | 4/29/2026 1:58:55 PM EST | |||
| 497.50 | 101.50 | 105.60 | 103.55 | % | 0.21 | 0 | 0 | 2.27 | -0.92 | 0.00 | -2.09 | 4/29/2026 1:58:55 PM EST | |||
| 500.00 | 103.85 | 108.00 | 105.93 | 101.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.28 | -0.92 | 0.00 | -1.94 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 502.50 | 106.25 | 110.35 | 108.30 | 98.15 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.29 | -0.93 | 0.00 | -1.81 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 505.00 | 108.60 | 112.75 | 110.68 | 105.50 | % | 0.22 | 4 | 0 | 2.29 | -0.93 | 0.00 | -1.67 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 507.50 | 111.00 | 115.15 | 113.08 | % | 0.22 | 0 | 0 | 2.32 | -0.94 | 0.00 | -1.55 | 4/29/2026 1:58:55 PM EST | |||
| 510.00 | 113.40 | 117.55 | 115.48 | % | 0.23 | 0 | 0 | 2.33 | -0.94 | 0.00 | -1.44 | 4/29/2026 1:58:55 PM EST | |||
| 512.50 | 115.75 | 120.00 | 117.88 | % | 0.23 | 0 | 0 | 2.35 | -0.95 | 0.00 | -1.33 | 4/29/2026 1:58:55 PM EST | |||
| 515.00 | 118.20 | 122.40 | 120.30 | 111.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.36 | -0.95 | 0.00 | -1.23 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 517.50 | 120.65 | 124.85 | 122.75 | % | 0.24 | 0 | 0 | 2.37 | -0.95 | 0.00 | -1.14 | 4/29/2026 1:58:55 PM EST | |||
| 520.00 | 123.05 | 127.30 | 125.18 | 115.77 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.38 | -0.96 | 0.00 | -1.06 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 522.50 | 125.50 | 129.70 | 127.60 | % | 0.24 | 0 | 0 | 2.41 | -0.96 | 0.00 | -0.97 | 4/29/2026 1:58:55 PM EST | |||
| 525.00 | 128.00 | 132.15 | 130.08 | 113.16 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.42 | -0.96 | 0.00 | -0.90 | 4/22/2026 | 4/29/2026 1:58:55 PM EST |
| 527.50 | 130.50 | 134.60 | 132.55 | % | 0.25 | 0 | 0 | 2.43 | -0.96 | 0.00 | -0.83 | 4/29/2026 1:58:55 PM EST | |||
| 530.00 | 133.00 | 137.10 | 135.05 | 128.65 | % | 0.25 | 1 | 0 | 2.48 | -0.97 | 0.00 | -0.76 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 532.50 | 135.30 | 139.55 | 137.43 | % | 0.26 | 0 | 0 | 2.47 | -0.97 | 0.00 | -0.71 | 4/29/2026 1:58:55 PM EST | |||
| 535.00 | 137.75 | 142.00 | 139.88 | % | 0.26 | 0 | 0 | 2.48 | -0.97 | 0.00 | -0.65 | 4/29/2026 1:58:55 PM EST | |||
| 537.50 | 140.20 | 144.45 | 142.33 | % | 0.26 | 0 | 0 | 2.51 | -0.97 | 0.00 | -0.60 | 4/29/2026 1:58:55 PM EST | |||
| 540.00 | 142.70 | 146.95 | 144.83 | % | 0.27 | 0 | 0 | 2.54 | -0.97 | 0.00 | -0.55 | 4/29/2026 1:58:55 PM EST | |||
| 542.50 | 145.15 | 149.40 | 147.28 | % | 0.27 | 0 | 0 | 2.57 | -0.98 | 0.00 | -0.51 | 4/29/2026 1:58:55 PM EST | |||
| 545.00 | 147.65 | 151.90 | 149.78 | % | 0.27 | 0 | 0 | 2.60 | -0.98 | 0.00 | -0.47 | 4/29/2026 1:58:55 PM EST | |||
| 547.50 | 150.10 | 154.35 | 152.23 | % | 0.28 | 0 | 0 | 2.63 | -0.98 | 0.00 | -0.43 | 4/29/2026 1:58:55 PM EST | |||
| 550.00 | 152.60 | 156.85 | 154.73 | % | 0.28 | 0 | 0 | 2.66 | -0.98 | 0.00 | -0.40 | 4/29/2026 1:58:55 PM EST | |||
| 555.00 | 157.50 | 161.80 | 159.65 | % | 0.29 | 0 | 0 | 2.70 | -0.98 | 0.00 | -0.33 | 4/29/2026 1:58:55 PM EST | |||
| 560.00 | 162.50 | 166.75 | 164.63 | % | 0.29 | 0 | 0 | 2.70 | -0.99 | 0.00 | -0.28 | 4/29/2026 1:58:55 PM EST | |||
| 570.00 | 172.50 | 176.70 | 174.60 | % | 0.31 | 0 | 0 | 2.84 | -0.99 | 0.00 | -0.20 | 4/29/2026 1:58:55 PM EST | |||
| 580.00 | 182.35 | 186.70 | 184.53 | % | 0.32 | 0 | 0 | 2.93 | -0.99 | 0.00 | -0.14 | 4/29/2026 1:58:55 PM EST | |||
| 590.00 | 192.30 | 196.65 | 194.48 | 182.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.02 | -0.99 | 0.00 | -0.10 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |