Options Chain for CORNING INC COM (GLW) - $164.38 as of 4/19/2026 4:16:09 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
80.00 84.20 87.50 85.85 67.43 0.00 0.00% 1.07 0 1 3.06 1.00 0.00 0.00 4/7/2026 4/21/2026 11:59:05 AM EST
85.00 79.35 82.55 80.95 % 0.95 0 0 2.84 1.00 0.00 0.00 4/21/2026 11:59:05 AM EST
90.00 74.90 77.55 76.23 38.80 0.00 0.00% 0.85 0 1 2.53 1.00 0.00 0.00 3/30/2026 4/21/2026 11:59:05 AM EST
95.00 69.65 72.55 71.10 % 0.75 0 0 2.42 1.00 0.00 0.00 4/21/2026 11:59:05 AM EST
100.00 64.55 67.60 66.08 63.49 0.00 0.00% 0.66 0 5 2.11 1.00 0.00 0.00 4/8/2026 4/21/2026 11:59:05 AM EST
105.00 59.80 62.65 61.23 41.91 0.00 0.00% 0.58 0 57 1.97 1.00 0.00 -0.01 4/6/2026 4/21/2026 11:59:05 AM EST
110.00 54.50 57.70 56.10 34.15 0.00 0.00% 0.51 0 13 1.81 1.00 0.00 -0.01 4/1/2026 4/21/2026 11:59:05 AM EST
115.00 49.60 52.75 51.18 44.92 0.00 0.00% 0.45 0 0 1.68 0.99 0.00 -0.03 4/8/2026 4/21/2026 11:59:05 AM EST
116.00 48.45 51.75 50.10 % 0.43 0 0 1.63 0.99 0.00 -0.03 4/21/2026 11:59:05 AM EST
117.00 47.70 50.95 49.33 % 0.42 0 0 1.65 0.99 0.00 -0.04 4/21/2026 11:59:05 AM EST
118.00 46.60 49.80 48.20 42.22 0.00 0.00% 0.41 0 2 1.60 0.99 0.00 -0.04 4/8/2026 4/21/2026 11:59:05 AM EST
119.00 45.65 48.85 47.25 31.12 0.00 0.00% 0.40 0 4 1.57 0.99 0.00 -0.05 4/2/2026 4/21/2026 11:59:05 AM EST
120.00 44.70 47.85 46.28 43.98 0.00 0.00% 0.39 0 5 1.53 0.98 0.00 -0.05 4/16/2026 4/21/2026 11:59:05 AM EST
121.00 43.50 46.90 45.20 50.23 0.00 0.00% 0.37 0 2 1.54 0.98 0.00 -0.06 4/14/2026 4/21/2026 11:59:05 AM EST
122.00 42.70 46.05 44.38 43.32 0.00 0.00% 0.36 0 4 1.50 0.98 0.00 -0.07 4/17/2026 4/21/2026 11:59:05 AM EST
123.00 42.30 44.95 43.63 42.18 0.00 0.00% 0.35 0 7 1.53 0.98 0.00 -0.07 4/17/2026 4/21/2026 11:59:05 AM EST
124.00 40.95 44.05 42.50 41.45 0.00 0.00% 0.34 0 4 1.45 0.97 0.00 -0.08 4/20/2026 4/21/2026 11:59:05 AM EST
125.00 39.85 43.10 41.48 47.45 0.00 0.00% 0.33 0 69 1.43 0.97 0.00 -0.09 4/10/2026 4/21/2026 11:59:05 AM EST
126.00 38.90 42.10 40.50 23.30 0.00 0.00% 0.32 0 21 1.41 0.97 0.00 -0.10 4/6/2026 4/21/2026 11:59:05 AM EST
127.00 37.60 41.20 39.40 39.68 -8.54 -17.71% 0.31 4 28 1.38 0.96 0.00 -0.11 4/21/2026 4/21/2026 11:59:05 AM EST
128.00 36.90 40.15 38.53 38.11 0.00 0.00% 0.30 0 107 1.36 0.96 0.00 -0.12 4/20/2026 4/21/2026 11:59:05 AM EST
129.00 36.15 39.25 37.70 41.55 0.00 0.00% 0.29 0 5 1.33 0.95 0.00 -0.13 4/10/2026 4/21/2026 11:59:05 AM EST
130.00 35.20 38.00 36.60 38.99 +4.64 +13.51% 0.28 1 51 1.34 0.95 0.00 -0.14 4/21/2026 4/21/2026 11:59:05 AM EST
131.00 34.30 37.45 35.88 34.58 0.00 0.00% 0.27 0 12 1.31 0.94 0.00 -0.15 4/17/2026 4/21/2026 11:59:05 AM EST
132.00 33.45 36.05 34.75 33.80 0.00 0.00% 0.26 0 14 1.28 0.94 0.00 -0.16 4/8/2026 4/21/2026 11:59:05 AM EST
133.00 32.50 35.55 34.03 31.50 0.00 0.00% 0.26 0 26 1.27 0.93 0.01 -0.17 4/8/2026 4/21/2026 11:59:05 AM EST
134.00 32.00 34.70 33.35 31.15 0.00 0.00% 0.25 0 86 1.26 0.92 0.01 -0.19 4/20/2026 4/21/2026 11:59:05 AM EST
135.00 31.10 33.70 32.40 29.70 0.00 0.00% 0.24 0 169 1.24 0.92 0.01 -0.20 4/16/2026 4/21/2026 11:59:05 AM EST
136.00 30.20 32.95 31.58 34.16 0.00 0.00% 0.23 0 23 1.23 0.91 0.01 -0.21 4/17/2026 4/21/2026 11:59:05 AM EST
137.00 29.30 32.05 30.68 29.43 0.00 0.00% 0.22 0 19 1.21 0.90 0.01 -0.23 4/20/2026 4/21/2026 11:59:05 AM EST
138.00 28.40 31.15 29.78 29.80 0.00 0.00% 0.22 0 25 1.13 0.89 0.01 -0.24 4/20/2026 4/21/2026 11:59:05 AM EST
139.00 27.35 30.20 28.78 32.00 +5.00 +18.52% 0.21 2 12 0.81 0.89 0.01 -0.25 4/21/2026 4/21/2026 11:59:05 AM EST
140.00 26.30 29.30 27.80 27.16 0.00 0.00% 0.20 0 62 0.84 0.88 0.01 -0.27 4/20/2026 4/21/2026 11:59:05 AM EST
141.00 25.50 28.45 26.98 29.80 0.00 0.00% 0.19 0 12 0.89 0.87 0.01 -0.28 4/17/2026 4/21/2026 11:59:05 AM EST
142.00 24.90 27.60 26.25 26.00 0.00 0.00% 0.18 0 27 0.90 0.86 0.01 -0.29 4/16/2026 4/21/2026 11:59:05 AM EST
143.00 24.30 26.70 25.50 28.13 0.00 0.00% 0.18 0 10 0.90 0.85 0.01 -0.31 4/15/2026 4/21/2026 11:59:05 AM EST
144.00 23.30 25.90 24.60 23.78 0.00 0.00% 0.17 0 8 0.90 0.84 0.01 -0.32 4/20/2026 4/21/2026 11:59:05 AM EST
145.00 22.50 25.20 23.85 23.69 +0.86 +3.77% 0.16 4 194 0.91 0.83 0.01 -0.34 4/21/2026 4/21/2026 11:59:05 AM EST
146.00 21.70 24.20 22.95 22.18 0.00 0.00% 0.16 0 3 0.90 0.81 0.01 -0.35 4/20/2026 4/21/2026 11:59:05 AM EST
147.00 20.95 23.75 22.35 20.70 0.00 0.00% 0.15 0 9 0.91 0.80 0.01 -0.36 4/17/2026 4/21/2026 11:59:05 AM EST
148.00 20.20 22.90 21.55 21.60 +0.39 +1.84% 0.15 9 36 0.95 0.79 0.01 -0.38 4/21/2026 4/21/2026 11:59:05 AM EST
149.00 19.40 22.00 20.70 20.85 +2.32 +12.52% 0.14 12 29 0.92 0.78 0.01 -0.39 4/21/2026 4/21/2026 11:59:05 AM EST
150.00 19.10 20.55 19.83 20.19 +0.50 +2.54% 0.13 18 158 0.92 0.77 0.01 -0.40 4/21/2026 4/21/2026 11:59:05 AM EST
152.50 17.25 19.45 18.35 17.40 0.00 0.00% 0.12 0 58 0.95 0.73 0.01 -0.43 4/20/2026 4/21/2026 11:59:05 AM EST
155.00 15.90 17.25 16.58 17.00 +1.88 +12.44% 0.11 57 213 0.95 0.70 0.01 -0.46 4/21/2026 4/21/2026 11:59:05 AM EST
157.50 13.80 16.15 14.98 14.30 0.00 0.00% 0.10 0 23 0.93 0.66 0.01 -0.48 4/20/2026 4/21/2026 11:59:05 AM EST
160.00 13.10 14.20 13.65 13.65 +1.05 +8.34% 0.09 15 533 0.95 0.62 0.01 -0.50 4/21/2026 4/21/2026 11:59:05 AM EST
162.50 12.30 12.75 12.53 12.50 +1.83 +17.16% 0.08 4 217 0.97 0.59 0.01 -0.51 4/21/2026 4/21/2026 11:59:05 AM EST
165.00 11.10 11.90 11.50 10.97 +1.22 +12.52% 0.07 477 325 1.01 0.55 0.02 -0.52 4/21/2026 4/21/2026 11:59:05 AM EST
167.50 10.00 10.40 10.20 9.90 +0.50 +5.32% 0.06 47 194 0.98 0.51 0.02 -0.52 4/21/2026 4/21/2026 11:59:05 AM EST
170.00 8.90 9.45 9.18 9.00 +1.25 +16.13% 0.05 6,492 2,016 0.97 0.47 0.02 -0.52 4/21/2026 4/21/2026 11:59:05 AM EST
172.50 7.90 9.95 8.93 8.15 +1.45 +21.65% 0.05 33 958 0.97 0.44 0.02 -0.51 4/21/2026 4/21/2026 11:59:05 AM EST
175.00 6.95 7.65 7.30 7.15 +1.60 +28.83% 0.04 624 199 0.97 0.40 0.01 -0.50 4/21/2026 4/21/2026 11:59:05 AM EST
177.50 6.10 6.80 6.45 6.60 +2.44 +58.66% 0.04 9 68 0.96 0.37 0.01 -0.49 4/21/2026 4/21/2026 11:59:05 AM EST
180.00 5.15 5.70 5.43 5.40 +1.00 +22.73% 0.03 77 325 0.93 0.33 0.01 -0.47 4/21/2026 4/21/2026 11:59:05 AM EST
182.50 4.30 5.15 4.73 5.32 +1.72 +47.78% 0.03 51 79 0.91 0.30 0.01 -0.45 4/21/2026 4/21/2026 11:59:05 AM EST
185.00 3.60 4.35 3.98 4.00 +0.94 +30.72% 0.02 82 201 0.92 0.27 0.01 -0.43 4/21/2026 4/21/2026 11:59:05 AM EST
187.50 2.31 3.80 3.06 2.61 0.00 0.00% 0.02 0 34 0.88 0.25 0.01 -0.41 4/20/2026 4/21/2026 11:59:05 AM EST
190.00 2.55 3.20 2.88 2.85 +0.55 +23.92% 0.02 34 442 0.93 0.22 0.01 -0.39 4/21/2026 4/21/2026 11:59:05 AM EST
192.50 1.50 3.15 2.33 2.54 +0.23 +9.96% 0.01 1 10 0.89 0.20 0.01 -0.36 4/21/2026 4/21/2026 11:59:05 AM EST
195.00 1.35 2.45 1.90 1.71 +0.21 +14.00% 0.01 2 146 0.87 0.17 0.01 -0.33 4/21/2026 4/21/2026 11:59:05 AM EST
197.50 0.78 2.09 1.44 1.71 0.00 0.00% 0.01 0 7 0.85 0.15 0.01 -0.31 4/17/2026 4/21/2026 11:59:05 AM EST
200.00 1.11 1.78 1.45 1.44 +0.36 +33.34% 0.01 65 122 0.90 0.14 0.01 -0.28 4/21/2026 4/21/2026 11:59:05 AM EST
202.50 0.78 1.60 1.19 1.32 +0.57 +76.00% 0.01 1 6 0.86 0.12 0.01 -0.26 4/21/2026 4/21/2026 11:59:05 AM EST
205.00 0.57 1.31 0.94 0.85 +0.01 +1.19% 0.00 3 14 0.87 0.11 0.01 -0.24 4/21/2026 4/21/2026 11:59:05 AM EST
207.50 0.40 1.23 0.82 1.52 0.00 0.00% 0.00 0 2 0.88 0.09 0.01 -0.21 4/17/2026 4/21/2026 11:59:05 AM EST
210.00 0.28 1.10 0.69 0.47 0.00 0.00% 0.00 0 32 0.87 0.08 0.01 -0.19 4/20/2026 4/21/2026 11:59:05 AM EST
212.50 0.20 1.93 1.07 % 0.01 0 0 0.97 0.07 0.01 -0.17 4/21/2026 11:59:05 AM EST
215.00 0.13 0.79 0.46 % 0.00 0 0 0.86 0.06 0.00 -0.15 4/21/2026 11:59:05 AM EST
217.50 0.01 0.94 0.48 % 0.00 0 0 0.81 0.05 0.00 -0.14 4/21/2026 11:59:05 AM EST
220.00 0.06 0.60 0.33 0.24 -0.05 -17.25% 0.00 881 25 0.77 0.04 0.00 -0.12 4/21/2026 4/21/2026 11:59:05 AM EST
222.50 0.01 0.94 0.48 % 0.00 0 0 0.87 0.04 0.00 -0.11 4/21/2026 11:59:05 AM EST
225.00 0.00 2.26 1.13 % 0.01 0 0 1.44 0.03 0.00 -0.09 4/21/2026 11:59:05 AM EST
230.00 0.00 0.80 0.40 0.25 0.00 0.00% 0.00 0 8 1.18 0.02 0.00 -0.07 4/17/2026 4/21/2026 11:59:05 AM EST
235.00 0.00 2.17 1.09 0.54 0.00 0.00% 0.00 0 37 1.56 0.02 0.00 -0.05 4/13/2026 4/21/2026 11:59:05 AM EST
240.00 0.00 2.15 1.08 % 0.00 0 0 1.62 0.01 0.00 -0.04 4/21/2026 11:59:05 AM 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
80.00 0.01 0.20 0.11 0.10 +0.05 +100.00% 0.00 327 255 3.14 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:05 AM EST
85.00 0.01 0.07 0.04 0.06 +0.02 +50.00% 0.00 25 220 1.49 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:05 AM EST
90.00 0.01 0.27 0.14 0.14 +0.10 +250.00% 0.00 205 33 2.71 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:05 AM EST
95.00 0.00 2.19 1.10 0.08 0.00 0.00% 0.01 0 41 2.51 0.00 0.00 0.00 4/17/2026 4/21/2026 11:59:05 AM EST
100.00 0.01 0.28 0.15 0.15 -0.37 -71.16% 0.00 1 78 1.54 0.00 0.00 0.00 4/21/2026 4/21/2026 11:59:05 AM EST
105.00 0.00 0.14 0.07 0.12 +0.07 +140.00% 0.00 11 42 1.26 0.00 0.00 -0.01 4/21/2026 4/21/2026 11:59:05 AM EST
110.00 0.11 0.37 0.24 0.24 +0.16 +200.00% 0.00 86 196 1.19 0.00 0.00 -0.01 4/21/2026 4/21/2026 11:59:05 AM EST
115.00 0.04 0.52 0.28 0.21 0.00 0.00% 0.00 16 101 1.04 -0.01 0.00 -0.03 4/21/2026 4/21/2026 11:59:05 AM EST
116.00 0.00 0.80 0.40 0.40 +0.16 +66.67% 0.00 3 1 1.38 -0.01 0.00 -0.03 4/21/2026 4/21/2026 11:59:05 AM EST
117.00 0.00 2.33 1.17 % 0.01 0 0 1.77 -0.01 0.00 -0.04 4/21/2026 11:59:05 AM EST
118.00 0.19 0.50 0.35 0.33 +0.16 +94.12% 0.00 4 77 1.08 -0.01 0.00 -0.04 4/21/2026 4/21/2026 11:59:05 AM EST
119.00 0.03 0.55 0.29 0.34 +0.08 +30.77% 0.00 6 77 0.98 -0.01 0.00 -0.05 4/21/2026 4/21/2026 11:59:05 AM EST
120.00 0.01 0.50 0.26 0.25 -0.10 -28.58% 0.00 6 108 1.15 -0.02 0.00 -0.05 4/21/2026 4/21/2026 11:59:05 AM EST
121.00 0.11 0.77 0.44 0.55 +0.08 +17.03% 0.00 2 30 1.06 -0.02 0.00 -0.06 4/21/2026 4/21/2026 11:59:05 AM EST
122.00 0.21 0.69 0.45 0.38 -0.12 -24.00% 0.00 8 30 1.06 -0.02 0.00 -0.07 4/21/2026 4/21/2026 11:59:05 AM EST
123.00 0.11 1.00 0.56 0.38 0.00 0.00% 0.00 0 34 1.16 -0.02 0.00 -0.07 4/20/2026 4/21/2026 11:59:05 AM EST
124.00 0.00 0.93 0.47 0.35 -0.11 -23.92% 0.00 1 36 1.21 -0.03 0.00 -0.08 4/21/2026 4/21/2026 11:59:05 AM EST
125.00 0.26 0.67 0.47 0.44 +0.04 +10.00% 0.00 32 128 1.00 -0.03 0.00 -0.09 4/21/2026 4/21/2026 11:59:05 AM EST
126.00 0.21 1.12 0.67 0.64 +0.19 +42.23% 0.01 1 53 1.03 -0.03 0.00 -0.10 4/21/2026 4/21/2026 11:59:05 AM EST
127.00 0.38 0.74 0.56 0.55 -0.15 -21.43% 0.00 3 196 0.99 -0.04 0.00 -0.11 4/21/2026 4/21/2026 11:59:05 AM EST
128.00 0.42 0.85 0.64 0.61 -0.01 -1.62% 0.01 1 31 1.00 -0.04 0.00 -0.12 4/21/2026 4/21/2026 11:59:05 AM EST
129.00 0.14 1.57 0.86 0.60 0.00 0.00% 0.01 0 24 0.99 -0.05 0.00 -0.13 4/20/2026 4/21/2026 11:59:05 AM EST
130.00 0.66 0.94 0.80 0.73 +0.03 +4.29% 0.01 5 100 1.03 -0.05 0.00 -0.14 4/21/2026 4/21/2026 11:59:05 AM EST
131.00 0.22 1.17 0.70 0.75 0.00 0.00% 0.01 0 24 0.92 -0.06 0.00 -0.15 4/20/2026 4/21/2026 11:59:05 AM EST
132.00 0.30 1.12 0.71 1.10 0.00 0.00% 0.01 0 38 0.95 -0.06 0.00 -0.16 4/17/2026 4/21/2026 11:59:05 AM EST
133.00 0.25 1.28 0.77 0.95 0.00 0.00% 0.01 0 50 0.90 -0.07 0.01 -0.17 4/20/2026 4/21/2026 11:59:05 AM EST
134.00 0.65 1.31 0.98 1.12 +0.15 +15.47% 0.01 2 80 0.95 -0.08 0.01 -0.19 4/21/2026 4/21/2026 11:59:05 AM EST
135.00 0.90 1.48 1.19 1.11 +0.11 +11.00% 0.01 11 994 0.96 -0.08 0.01 -0.20 4/21/2026 4/21/2026 11:59:05 AM EST
136.00 0.78 1.66 1.22 1.28 +0.15 +13.28% 0.01 1 199 0.95 -0.09 0.01 -0.21 4/21/2026 4/21/2026 11:59:05 AM EST
137.00 0.92 1.77 1.35 1.46 +0.29 +24.79% 0.01 2 28 0.94 -0.10 0.01 -0.23 4/21/2026 4/21/2026 11:59:05 AM EST
138.00 1.07 1.80 1.44 1.36 +0.15 +12.40% 0.01 3 74 0.95 -0.11 0.01 -0.24 4/21/2026 4/21/2026 11:59:05 AM EST
139.00 1.22 2.01 1.62 1.78 +0.23 +14.84% 0.01 251 18 0.95 -0.11 0.01 -0.25 4/21/2026 4/21/2026 11:59:05 AM EST
140.00 1.40 2.00 1.70 1.74 +0.21 +13.73% 0.01 5 394 0.96 -0.12 0.01 -0.27 4/21/2026 4/21/2026 11:59:05 AM EST
141.00 0.83 2.48 1.66 1.77 +0.17 +10.63% 0.01 2 41 0.89 -0.13 0.01 -0.28 4/21/2026 4/21/2026 11:59:05 AM EST
142.00 1.09 2.49 1.79 1.54 -0.32 -17.21% 0.01 6 22 0.90 -0.14 0.01 -0.29 4/21/2026 4/21/2026 11:59:05 AM EST
143.00 1.41 2.68 2.05 1.73 -0.14 -7.49% 0.01 7 55 0.90 -0.15 0.01 -0.31 4/21/2026 4/21/2026 11:59:05 AM EST
144.00 2.12 3.05 2.59 2.48 +0.36 +16.99% 0.02 24 89 0.94 -0.16 0.01 -0.32 4/21/2026 4/21/2026 11:59:05 AM EST
145.00 2.23 3.15 2.69 2.70 +0.50 +22.73% 0.02 31 533 0.90 -0.17 0.01 -0.34 4/21/2026 4/21/2026 11:59:05 AM EST
146.00 1.95 3.35 2.65 2.63 +0.15 +6.05% 0.02 7 87 0.93 -0.19 0.01 -0.35 4/21/2026 4/21/2026 11:59:05 AM EST
147.00 2.73 3.65 3.19 3.21 +0.63 +24.42% 0.02 8 119 0.93 -0.20 0.01 -0.36 4/21/2026 4/21/2026 11:59:05 AM EST
148.00 2.76 3.85 3.31 3.25 +0.19 +6.21% 0.02 24 52 0.93 -0.21 0.01 -0.38 4/21/2026 4/21/2026 11:59:05 AM EST
149.00 3.00 4.10 3.55 3.71 +0.78 +26.63% 0.02 7 48 0.93 -0.22 0.01 -0.39 4/21/2026 4/21/2026 11:59:05 AM EST
150.00 3.30 4.40 3.85 4.00 +0.50 +14.29% 0.03 28 395 0.92 -0.23 0.01 -0.40 4/21/2026 4/21/2026 11:59:05 AM EST
152.50 3.75 5.10 4.43 4.36 +0.11 +2.59% 0.03 11 162 0.92 -0.27 0.01 -0.43 4/21/2026 4/21/2026 11:59:05 AM EST
155.00 4.90 6.00 5.45 5.66 +0.84 +17.43% 0.04 77 495 0.94 -0.30 0.01 -0.46 4/21/2026 4/21/2026 11:59:05 AM EST
157.50 5.70 6.85 6.28 5.42 -0.35 -6.07% 0.04 2 76 0.90 -0.34 0.01 -0.48 4/21/2026 4/21/2026 11:59:05 AM EST
160.00 7.05 8.15 7.60 7.51 +0.45 +6.38% 0.05 37 189 0.96 -0.38 0.01 -0.50 4/21/2026 4/21/2026 11:59:05 AM EST
162.50 8.75 9.10 8.93 7.50 -0.70 -8.54% 0.05 3 96 0.96 -0.41 0.01 -0.51 4/21/2026 4/21/2026 11:59:05 AM EST
165.00 10.05 10.70 10.38 10.25 +0.48 +4.92% 0.06 34 255 0.98 -0.45 0.02 -0.52 4/21/2026 4/21/2026 11:59:05 AM EST
167.50 11.40 11.75 11.58 11.45 +0.76 +7.11% 0.07 12 29 0.97 -0.49 0.02 -0.52 4/21/2026 4/21/2026 11:59:05 AM EST
170.00 12.80 13.70 13.25 10.58 -2.54 -19.36% 0.08 3 123 1.00 -0.53 0.02 -0.52 4/21/2026 4/21/2026 11:59:05 AM EST
172.50 14.30 14.90 14.60 13.40 0.00 0.00% 0.08 0 623 0.96 -0.56 0.02 -0.51 4/20/2026 4/21/2026 11:59:05 AM EST
175.00 15.85 16.85 16.35 15.90 +0.20 +1.28% 0.09 3 21 0.99 -0.60 0.01 -0.50 4/21/2026 4/21/2026 11:59:05 AM EST
177.50 17.50 18.40 17.95 17.92 0.00 0.00% 0.10 0 7 0.96 -0.63 0.01 -0.49 4/17/2026 4/21/2026 11:59:05 AM EST
180.00 18.40 20.05 19.23 18.35 0.00 0.00% 0.11 0 10 0.93 -0.67 0.01 -0.47 4/20/2026 4/21/2026 11:59:05 AM EST
182.50 19.80 22.10 20.95 20.68 % 0.11 48 0 0.93 -0.70 0.01 -0.45 4/21/2026 4/21/2026 11:59:05 AM EST
185.00 21.70 24.05 22.88 18.65 0.00 0.00% 0.12 0 1 0.94 -0.73 0.01 -0.43 4/13/2026 4/21/2026 11:59:05 AM EST
187.50 24.10 26.00 25.05 21.65 0.00 0.00% 0.13 0 1 0.88 -0.75 0.01 -0.41 4/14/2026 4/21/2026 11:59:05 AM EST
190.00 25.05 28.00 26.53 22.62 0.00 0.00% 0.14 0 3 0.91 -0.78 0.01 -0.39 4/13/2026 4/21/2026 11:59:05 AM EST
192.50 27.45 30.65 29.05 % 0.15 0 0 0.88 -0.80 0.01 -0.36 4/21/2026 11:59:05 AM EST
195.00 29.50 31.85 30.68 28.20 0.00 0.00% 0.16 0 1 0.85 -0.83 0.01 -0.33 4/14/2026 4/21/2026 11:59:05 AM EST
197.50 31.55 34.35 32.95 % 0.17 0 0 0.85 -0.85 0.01 -0.31 4/21/2026 11:59:05 AM EST
200.00 33.65 36.65 35.15 % 0.18 0 0 1.09 -0.86 0.01 -0.28 4/21/2026 11:59:05 AM EST
202.50 35.95 38.95 37.45 % 0.18 0 0 1.10 -0.88 0.01 -0.26 4/21/2026 11:59:05 AM EST
205.00 38.25 41.20 39.73 % 0.19 0 0 1.14 -0.89 0.01 -0.24 4/21/2026 11:59:05 AM EST
207.50 40.55 43.70 42.13 % 0.20 0 0 1.16 -0.91 0.01 -0.21 4/21/2026 11:59:05 AM EST
210.00 43.00 46.15 44.58 46.40 0.00 0.00% 0.21 0 5 1.19 -0.92 0.01 -0.19 4/16/2026 4/21/2026 11:59:05 AM EST
212.50 45.35 48.95 47.15 % 0.22 0 0 1.21 -0.93 0.01 -0.17 4/21/2026 11:59:05 AM EST
215.00 47.75 51.20 49.48 % 0.23 0 0 1.23 -0.94 0.00 -0.15 4/21/2026 11:59:05 AM EST
217.50 50.25 53.55 51.90 % 0.24 0 0 1.29 -0.95 0.00 -0.14 4/21/2026 11:59:05 AM EST
220.00 52.70 55.80 54.25 56.35 0.00 0.00% 0.25 0 1 1.32 -0.96 0.00 -0.12 4/16/2026 4/21/2026 11:59:05 AM EST
222.50 55.15 57.85 56.50 % 0.25 0 0 1.28 -0.96 0.00 -0.11 4/21/2026 11:59:05 AM EST
225.00 57.60 61.15 59.38 % 0.26 0 0 1.37 -0.97 0.00 -0.09 4/21/2026 11:59:05 AM EST
230.00 62.80 66.10 64.45 69.90 0.00 0.00% 0.28 0 1 1.46 -0.98 0.00 -0.07 4/16/2026 4/21/2026 11:59:05 AM EST
235.00 67.60 71.10 69.35 % 0.30 0 0 1.53 -0.98 0.00 -0.05 4/21/2026 11:59:05 AM EST
240.00 72.60 75.80 74.20 % 0.31 0 0 1.56 -0.99 0.00 -0.04 4/21/2026 11:59:05 AM EST