Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $251.02 as of 4/30/2026 7:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 116.10 | 118.95 | 117.53 | 123.41 | 0.00 | 0.00% | 0.94 | 0 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 130.00 | 110.90 | 114.00 | 112.45 | % | 0.86 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 135.00 | 106.15 | 108.30 | 107.23 | % | 0.79 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 140.00 | 101.15 | 103.85 | 102.50 | 118.36 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:59:10 PM EST |
| 145.00 | 95.90 | 98.95 | 97.43 | % | 0.67 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 150.00 | 90.90 | 94.05 | 92.48 | 74.43 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:59:10 PM EST |
| 155.00 | 85.95 | 89.05 | 87.50 | 118.68 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 160.00 | 81.05 | 84.10 | 82.58 | % | 0.52 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 165.00 | 75.95 | 79.05 | 77.50 | % | 0.47 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 170.00 | 71.10 | 74.15 | 72.63 | 37.55 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/29/2026 1:59:10 PM EST |
| 175.00 | 66.35 | 69.25 | 67.80 | 98.77 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.48 | 0.99 | 0.00 | -0.03 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 180.00 | 61.25 | 63.85 | 62.55 | 65.49 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.40 | 0.99 | 0.00 | -0.04 | 4/8/2026 | 4/29/2026 1:59:10 PM EST |
| 185.00 | 56.35 | 59.30 | 57.83 | % | 0.31 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.06 | 4/29/2026 1:59:10 PM EST | |||
| 187.50 | 53.85 | 57.00 | 55.43 | % | 0.30 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.06 | 4/29/2026 1:59:10 PM EST | |||
| 190.00 | 51.45 | 54.55 | 53.00 | 76.97 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.23 | 0.98 | 0.00 | -0.08 | 4/23/2026 | 4/29/2026 1:59:10 PM EST |
| 192.50 | 49.25 | 52.00 | 50.63 | 66.83 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.19 | 0.98 | 0.00 | -0.08 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 195.00 | 46.65 | 48.95 | 47.80 | 36.48 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.17 | 0.96 | 0.00 | -0.14 | 4/1/2026 | 4/29/2026 1:59:10 PM EST |
| 197.50 | 44.20 | 47.35 | 45.78 | % | 0.23 | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.15 | 4/29/2026 1:59:10 PM EST | |||
| 200.00 | 41.85 | 44.95 | 43.40 | 72.05 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.10 | 0.95 | 0.00 | -0.18 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 202.50 | 39.55 | 42.65 | 41.10 | % | 0.20 | 0 | 0 | 1.06 | 0.94 | 0.00 | -0.22 | 4/29/2026 1:59:10 PM EST | |||
| 205.00 | 37.20 | 40.25 | 38.73 | 58.79 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.04 | 0.93 | 0.00 | -0.22 | 4/23/2026 | 4/29/2026 1:59:10 PM EST |
| 207.50 | 35.40 | 37.80 | 36.60 | 52.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | 0.92 | 0.01 | -0.25 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 210.00 | 32.80 | 35.50 | 34.15 | 37.37 | -14.93 | -28.55% | 0.16 | 1 | 6 | 0.73 | 0.90 | 0.01 | -0.28 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 212.50 | 30.35 | 33.55 | 31.95 | 49.61 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.96 | 0.89 | 0.01 | -0.31 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 215.00 | 28.35 | 31.45 | 29.90 | 35.02 | +0.45 | +1.31% | 0.14 | 2 | 11 | 0.67 | 0.87 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 217.50 | 26.60 | 29.35 | 27.98 | % | 0.13 | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.37 | 4/29/2026 1:59:10 PM EST | |||
| 220.00 | 24.35 | 27.45 | 25.90 | 28.21 | -14.34 | -33.71% | 0.12 | 2 | 27 | 0.75 | 0.83 | 0.01 | -0.39 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 222.50 | 22.45 | 25.35 | 23.90 | % | 0.11 | 0 | 0 | 0.74 | 0.81 | 0.01 | -0.43 | 4/29/2026 1:59:10 PM EST | |||
| 225.00 | 20.75 | 23.55 | 22.15 | 22.45 | -2.55 | -10.20% | 0.10 | 4 | 26 | 0.72 | 0.78 | 0.01 | -0.45 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 227.50 | 19.10 | 21.60 | 20.35 | 24.12 | -10.01 | -29.33% | 0.09 | 2 | 10 | 0.73 | 0.76 | 0.01 | -0.48 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 230.00 | 17.30 | 20.05 | 18.68 | 22.25 | -2.72 | -10.90% | 0.08 | 4 | 40 | 0.70 | 0.73 | 0.01 | -0.51 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 232.50 | 15.65 | 18.30 | 16.98 | 18.30 | -11.65 | -38.90% | 0.07 | 2 | 16 | 0.69 | 0.69 | 0.01 | -0.53 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 235.00 | 14.35 | 16.00 | 15.18 | 16.31 | -6.35 | -28.03% | 0.06 | 9 | 34 | 0.73 | 0.66 | 0.01 | -0.55 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 237.50 | 12.65 | 15.00 | 13.83 | 18.78 | +1.36 | +7.81% | 0.06 | 1 | 10 | 0.70 | 0.63 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 240.00 | 11.15 | 13.65 | 12.40 | 12.83 | -6.60 | -33.97% | 0.05 | 32 | 38 | 0.68 | 0.59 | 0.01 | -0.58 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 242.50 | 10.10 | 12.70 | 11.40 | 14.38 | -2.51 | -14.87% | 0.05 | 25 | 18 | 0.70 | 0.55 | 0.01 | -0.59 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 245.00 | 9.00 | 10.85 | 9.93 | 10.52 | -5.98 | -36.25% | 0.04 | 54 | 524 | 0.71 | 0.52 | 0.01 | -0.60 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 247.50 | 7.65 | 10.15 | 8.90 | 9.22 | -4.83 | -34.38% | 0.04 | 4 | 169 | 0.72 | 0.48 | 0.01 | -0.60 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 250.00 | 7.00 | 9.05 | 8.03 | 8.00 | -4.80 | -37.50% | 0.03 | 54 | 84 | 0.72 | 0.45 | 0.01 | -0.59 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 252.50 | 6.05 | 8.65 | 7.35 | 7.27 | -4.02 | -35.61% | 0.03 | 61 | 12 | 0.69 | 0.41 | 0.01 | -0.58 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 255.00 | 5.35 | 6.95 | 6.15 | 5.90 | -4.72 | -44.45% | 0.02 | 14 | 69 | 0.71 | 0.38 | 0.01 | -0.56 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 257.50 | 4.60 | 6.15 | 5.38 | 5.73 | -3.87 | -40.32% | 0.02 | 18 | 54 | 0.70 | 0.34 | 0.01 | -0.54 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 260.00 | 3.65 | 5.10 | 4.38 | 4.57 | -3.37 | -42.45% | 0.02 | 178 | 346 | 0.69 | 0.31 | 0.01 | -0.52 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 262.50 | 2.78 | 4.40 | 3.59 | 3.80 | -3.59 | -48.58% | 0.01 | 500 | 312 | 0.67 | 0.28 | 0.01 | -0.49 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 265.00 | 2.78 | 4.15 | 3.47 | 4.00 | -2.22 | -35.70% | 0.01 | 1,840 | 203 | 0.69 | 0.25 | 0.01 | -0.47 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 267.50 | 2.34 | 4.00 | 3.17 | 3.30 | -2.36 | -41.70% | 0.01 | 54 | 122 | 0.71 | 0.22 | 0.01 | -0.44 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 270.00 | 2.01 | 2.96 | 2.49 | 2.32 | -2.85 | -55.13% | 0.01 | 13 | 204 | 0.69 | 0.20 | 0.01 | -0.41 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 272.50 | 0.48 | 3.10 | 1.79 | 4.59 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.68 | 0.17 | 0.01 | -0.38 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 275.00 | 1.38 | 2.30 | 1.84 | 1.84 | -2.02 | -52.34% | 0.01 | 477 | 499 | 0.70 | 0.15 | 0.01 | -0.35 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 277.50 | 1.14 | 1.92 | 1.53 | 1.65 | -1.65 | -50.00% | 0.01 | 7 | 258 | 0.69 | 0.13 | 0.01 | -0.32 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 280.00 | 0.84 | 3.20 | 2.02 | 1.51 | -1.40 | -48.11% | 0.01 | 10 | 229 | 0.70 | 0.12 | 0.01 | -0.29 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 282.50 | 0.18 | 2.77 | 1.48 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.69 | 0.10 | 0.01 | -0.26 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 285.00 | 0.70 | 1.69 | 1.20 | 1.20 | -1.07 | -47.14% | 0.00 | 152 | 335 | 0.70 | 0.09 | 0.01 | -0.23 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 287.50 | 0.17 | 2.80 | 1.49 | 1.67 | -0.47 | -21.97% | 0.01 | 3 | 30 | 0.64 | 0.08 | 0.01 | -0.21 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 290.00 | 0.16 | 1.69 | 0.93 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.69 | 0.07 | 0.00 | -0.19 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 292.50 | 0.01 | 2.52 | 1.27 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.06 | 0.00 | -0.17 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 295.00 | 0.01 | 2.59 | 1.30 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.72 | 0.05 | 0.00 | -0.15 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 297.50 | 0.00 | 2.53 | 1.27 | 5.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.04 | 0.00 | -0.13 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 300.00 | 0.00 | 2.46 | 1.23 | 0.47 | -0.53 | -53.00% | 0.00 | 15 | 138 | 0.96 | 0.03 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 302.50 | 0.00 | 2.42 | 1.21 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.03 | 0.00 | -0.09 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 305.00 | 0.00 | 2.38 | 1.19 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.04 | 0.02 | 0.00 | -0.08 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 307.50 | 0.00 | 2.35 | 1.18 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.14 | 0.02 | 0.00 | -0.07 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 310.00 | 0.00 | 1.53 | 0.77 | 0.40 | -0.20 | -33.34% | 0.00 | 2 | 70 | 1.02 | 0.02 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 312.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.05 | 4/29/2026 1:59:10 PM EST | |||
| 315.00 | 0.00 | 2.08 | 1.04 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.18 | 0.01 | 0.00 | -0.04 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 317.50 | 0.00 | 2.26 | 1.13 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.23 | 0.01 | 0.00 | -0.04 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 320.00 | 0.00 | 2.24 | 1.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.26 | 0.01 | 0.00 | -0.03 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 322.50 | 0.00 | 2.23 | 1.12 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.28 | 0.01 | 0.00 | -0.03 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 325.00 | 0.00 | 2.22 | 1.11 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.31 | 0.01 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 327.50 | 0.00 | 2.21 | 1.11 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.33 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 330.00 | 0.00 | 0.55 | 0.28 | 0.28 | -0.27 | -49.10% | 0.00 | 1 | 135 | 1.02 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 332.50 | 0.00 | 2.19 | 1.10 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.38 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 335.00 | 0.00 | 2.18 | 1.09 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.40 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 337.50 | 0.00 | 2.18 | 1.09 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 340.00 | 0.00 | 2.17 | 1.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.45 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 342.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 345.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 347.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 350.00 | 0.00 | 2.16 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 370.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.56 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 130.00 | 0.00 | 0.34 | 0.17 | 0.03 | +0.01 | +50.00% | 0.00 | 70 | 21 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 140.00 | 0.00 | 0.44 | 0.22 | 0.03 | +0.02 | +200.00% | 0.00 | 191 | 296 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 145.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,569 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 155.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.01 | +11.12% | 0.00 | 22 | 37 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 165.00 | 0.06 | 1.48 | 0.77 | 0.15 | -0.15 | -50.00% | 0.00 | 8 | 37 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 170.00 | 0.08 | 0.20 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.08 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 175.00 | 0.10 | 0.34 | 0.22 | 0.23 | -0.02 | -8.00% | 0.00 | 8 | 126 | 0.98 | -0.01 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 180.00 | 0.00 | 0.38 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.03 | -0.01 | 0.00 | -0.04 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 185.00 | 0.19 | 0.48 | 0.34 | 0.31 | -0.12 | -27.91% | 0.00 | 6 | 109 | 0.90 | -0.01 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 187.50 | 0.00 | 2.53 | 1.27 | 0.39 | -0.04 | -9.31% | 0.01 | 6 | 2 | 1.13 | -0.02 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 190.00 | 0.26 | 0.75 | 0.51 | 0.35 | -0.09 | -20.46% | 0.00 | 17 | 168 | 0.86 | -0.02 | 0.00 | -0.08 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 192.50 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.08 | 4/29/2026 1:59:10 PM EST | |||
| 195.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.03 | -4.77% | 0.00 | 150 | 635 | 0.85 | -0.04 | 0.00 | -0.14 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 197.50 | 0.28 | 1.31 | 0.80 | 0.63 | % | 0.00 | 16 | 0 | 0.90 | -0.04 | 0.00 | -0.15 | 4/29/2026 | 4/29/2026 1:59:10 PM EST | |
| 200.00 | 0.70 | 0.95 | 0.83 | 0.82 | +0.01 | +1.24% | 0.00 | 41 | 309 | 0.82 | -0.05 | 0.00 | -0.18 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 202.50 | 0.16 | 1.76 | 0.96 | 0.89 | -0.03 | -3.27% | 0.00 | 14 | 39 | 0.74 | -0.06 | 0.00 | -0.22 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 205.00 | 1.00 | 1.53 | 1.27 | 1.25 | +0.21 | +20.20% | 0.01 | 49 | 916 | 0.82 | -0.07 | 0.00 | -0.22 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 207.50 | 0.19 | 2.26 | 1.23 | 1.22 | +0.03 | +2.53% | 0.01 | 10 | 47 | 0.80 | -0.08 | 0.01 | -0.25 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 210.00 | 0.71 | 2.39 | 1.55 | 1.49 | +0.16 | +12.03% | 0.01 | 18 | 393 | 0.77 | -0.10 | 0.01 | -0.28 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 212.50 | 0.97 | 2.78 | 1.88 | 1.66 | +0.15 | +9.94% | 0.01 | 278 | 38 | 0.75 | -0.11 | 0.01 | -0.31 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 215.00 | 1.42 | 2.64 | 2.03 | 2.23 | +0.53 | +31.18% | 0.01 | 56 | 174 | 0.78 | -0.13 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 217.50 | 0.55 | 3.35 | 1.95 | 2.40 | +0.45 | +23.08% | 0.01 | 33 | 34 | 0.75 | -0.15 | 0.01 | -0.37 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 220.00 | 1.69 | 3.50 | 2.60 | 2.90 | +0.76 | +35.52% | 0.01 | 28 | 770 | 0.75 | -0.17 | 0.01 | -0.39 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 222.50 | 3.15 | 4.00 | 3.58 | 3.50 | +0.97 | +38.34% | 0.02 | 8 | 30 | 0.73 | -0.19 | 0.01 | -0.43 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 225.00 | 3.80 | 4.75 | 4.28 | 4.00 | +1.11 | +38.41% | 0.02 | 24 | 172 | 0.73 | -0.22 | 0.01 | -0.45 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 227.50 | 4.25 | 5.45 | 4.85 | 3.75 | -0.77 | -17.04% | 0.02 | 6 | 6 | 0.73 | -0.24 | 0.01 | -0.48 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 230.00 | 5.35 | 6.20 | 5.78 | 5.69 | +1.76 | +44.79% | 0.03 | 1,710 | 605 | 0.72 | -0.27 | 0.01 | -0.51 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 232.50 | 5.35 | 7.05 | 6.20 | 5.20 | +0.83 | +19.00% | 0.03 | 36 | 13 | 0.70 | -0.31 | 0.01 | -0.53 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 235.00 | 7.20 | 8.10 | 7.65 | 7.25 | +2.30 | +46.47% | 0.03 | 30 | 289 | 0.71 | -0.34 | 0.01 | -0.55 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 237.50 | 7.30 | 9.80 | 8.55 | 7.25 | +1.50 | +26.09% | 0.04 | 112 | 42 | 0.71 | -0.37 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 240.00 | 9.55 | 10.25 | 9.90 | 9.27 | +3.17 | +51.97% | 0.04 | 36 | 255 | 0.70 | -0.41 | 0.01 | -0.58 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 242.50 | 10.65 | 12.20 | 11.43 | 10.82 | +2.82 | +35.25% | 0.05 | 90 | 110 | 0.72 | -0.45 | 0.01 | -0.59 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 245.00 | 11.85 | 13.25 | 12.55 | 12.32 | +3.91 | +46.50% | 0.05 | 129 | 641 | 0.72 | -0.48 | 0.01 | -0.60 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 247.50 | 13.35 | 14.65 | 14.00 | 12.50 | +3.30 | +35.87% | 0.06 | 14 | 48 | 0.70 | -0.52 | 0.01 | -0.60 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 250.00 | 14.80 | 16.45 | 15.63 | 13.59 | +2.94 | +27.61% | 0.06 | 173 | 187 | 0.68 | -0.55 | 0.01 | -0.59 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 252.50 | 15.15 | 17.70 | 16.43 | 14.69 | +3.41 | +30.23% | 0.07 | 8 | 130 | 0.69 | -0.59 | 0.01 | -0.58 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 255.00 | 16.80 | 19.40 | 18.10 | 14.95 | -2.30 | -13.34% | 0.07 | 6 | 169 | 0.69 | -0.62 | 0.01 | -0.56 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 257.50 | 18.30 | 21.15 | 19.73 | 17.60 | -1.40 | -7.37% | 0.08 | 1 | 278 | 0.71 | -0.66 | 0.01 | -0.54 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 260.00 | 20.15 | 23.05 | 21.60 | 19.75 | +3.95 | +25.00% | 0.08 | 8 | 95 | 0.68 | -0.69 | 0.01 | -0.52 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 262.50 | 22.10 | 25.25 | 23.68 | 17.73 | 0.00 | 0.00% | 0.09 | 0 | 119 | 0.69 | -0.72 | 0.01 | -0.49 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 265.00 | 24.30 | 27.30 | 25.80 | 20.51 | -2.09 | -9.25% | 0.10 | 1 | 37 | 0.67 | -0.75 | 0.01 | -0.47 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 267.50 | 26.15 | 29.05 | 27.60 | 20.60 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.69 | -0.78 | 0.01 | -0.44 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 270.00 | 28.30 | 31.20 | 29.75 | 27.88 | +4.18 | +17.64% | 0.11 | 5 | 43 | 0.66 | -0.80 | 0.01 | -0.41 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 272.50 | 30.45 | 33.40 | 31.93 | 31.65 | +10.90 | +52.53% | 0.12 | 8 | 216 | 0.66 | -0.83 | 0.01 | -0.38 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 275.00 | 32.65 | 35.65 | 34.15 | 27.92 | +5.64 | +25.32% | 0.12 | 1 | 43 | 0.67 | -0.85 | 0.01 | -0.35 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 277.50 | 34.90 | 37.95 | 36.43 | 26.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.87 | 0.01 | -0.32 | 4/23/2026 | 4/29/2026 1:59:10 PM EST |
| 280.00 | 37.45 | 40.20 | 38.83 | 23.88 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.87 | -0.88 | 0.01 | -0.29 | 4/23/2026 | 4/29/2026 1:59:10 PM EST |
| 282.50 | 39.50 | 42.50 | 41.00 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.62 | -0.90 | 0.01 | -0.26 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 285.00 | 41.90 | 44.90 | 43.40 | 28.64 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | -0.91 | 0.01 | -0.23 | 4/22/2026 | 4/29/2026 1:59:10 PM EST |
| 287.50 | 44.25 | 47.30 | 45.78 | % | 0.16 | 0 | 0 | 0.92 | -0.92 | 0.01 | -0.21 | 4/29/2026 1:59:10 PM EST | |||
| 290.00 | 46.65 | 49.70 | 48.18 | 29.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.95 | -0.93 | 0.00 | -0.19 | 4/14/2026 | 4/29/2026 1:59:10 PM EST |
| 292.50 | 49.10 | 52.75 | 50.93 | % | 0.17 | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.17 | 4/29/2026 1:59:10 PM EST | |||
| 295.00 | 51.50 | 55.00 | 53.25 | % | 0.18 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.15 | 4/29/2026 1:59:10 PM EST | |||
| 297.50 | 53.95 | 57.00 | 55.48 | % | 0.19 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.13 | 4/29/2026 1:59:10 PM EST | |||
| 300.00 | 56.40 | 59.80 | 58.10 | 43.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.06 | -0.97 | 0.00 | -0.11 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 302.50 | 58.85 | 62.35 | 60.60 | % | 0.20 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.09 | 4/29/2026 1:59:10 PM EST | |||
| 305.00 | 61.30 | 65.20 | 63.25 | 97.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.12 | -0.98 | 0.00 | -0.08 | 3/30/2026 | 4/29/2026 1:59:10 PM EST |
| 307.50 | 63.80 | 67.35 | 65.58 | % | 0.21 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.07 | 4/29/2026 1:59:10 PM EST | |||
| 310.00 | 66.30 | 69.80 | 68.05 | % | 0.22 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.06 | 4/29/2026 1:59:10 PM EST | |||
| 312.50 | 68.75 | 71.75 | 70.25 | % | 0.22 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.05 | 4/29/2026 1:59:10 PM EST | |||
| 315.00 | 71.25 | 74.75 | 73.00 | % | 0.23 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.04 | 4/29/2026 1:59:10 PM EST | |||
| 317.50 | 73.75 | 77.10 | 75.43 | % | 0.24 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 4/29/2026 1:59:10 PM EST | |||
| 320.00 | 76.20 | 80.00 | 78.10 | 61.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.26 | -0.99 | 0.00 | -0.03 | 4/13/2026 | 4/29/2026 1:59:10 PM EST |
| 322.50 | 78.70 | 82.20 | 80.45 | % | 0.25 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 4/29/2026 1:59:10 PM EST | |||
| 325.00 | 81.20 | 85.00 | 83.10 | % | 0.26 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:59:10 PM EST | |||
| 327.50 | 83.70 | 86.85 | 85.28 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.02 | 4/29/2026 1:59:10 PM EST | |||
| 330.00 | 86.20 | 89.45 | 87.83 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 4/29/2026 1:59:10 PM EST | |||
| 332.50 | 88.70 | 91.95 | 90.33 | % | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 335.00 | 91.20 | 94.95 | 93.08 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 337.50 | 93.70 | 96.90 | 95.30 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 340.00 | 96.20 | 99.35 | 97.78 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 342.50 | 98.70 | 101.85 | 100.28 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 345.00 | 101.20 | 104.85 | 103.03 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 347.50 | 103.70 | 107.25 | 105.48 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 350.00 | 106.20 | 109.70 | 107.95 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 360.00 | 116.20 | 119.75 | 117.98 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 370.00 | 126.20 | 129.45 | 127.83 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 380.00 | 136.20 | 139.70 | 137.95 | % | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 390.00 | 146.20 | 149.40 | 147.80 | % | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 400.00 | 156.20 | 159.70 | 157.95 | % | 0.39 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 410.00 | 166.20 | 169.70 | 167.95 | % | 0.41 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST |