Options Chain for ALBEMARLE CORP COM (ALB) - $195.73 as of 5/6/2026 6:25:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 105.65 | 110.00 | 107.83 | % | 1.27 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 90.00 | 100.65 | 105.00 | 102.83 | % | 1.14 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 95.00 | 95.95 | 100.00 | 97.98 | 93.75 | 0.00 | 0.00% | 1.03 | 0 | 56 | 3.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:04 PM EST |
| 100.00 | 91.00 | 95.00 | 93.00 | 95.43 | +22.18 | +30.28% | 0.93 | 5 | 41 | 2.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 105.00 | 85.85 | 90.00 | 87.93 | % | 0.84 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 110.00 | 81.05 | 85.00 | 83.03 | 83.97 | 0.00 | 0.00% | 0.75 | 0 | 11 | 2.50 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:04 PM EST |
| 115.00 | 75.85 | 80.00 | 77.93 | 57.84 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 70.85 | 75.45 | 73.15 | 85.55 | 0.00 | 0.00% | 0.61 | 0 | 59 | 2.17 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:04 PM EST |
| 125.00 | 65.95 | 70.50 | 68.23 | 73.84 | +8.55 | +13.10% | 0.55 | 1 | 12 | 2.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 130.00 | 60.85 | 65.30 | 63.08 | 63.42 | -0.33 | -0.52% | 0.49 | 30 | 48 | 1.86 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 56.15 | 60.50 | 58.33 | 60.36 | +2.21 | +3.81% | 0.43 | 2 | 15 | 1.74 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 140.00 | 51.20 | 55.45 | 53.33 | 56.97 | 0.00 | 0.00% | 0.38 | 0 | 87 | 1.63 | 0.99 | 0.00 | -0.04 | 4/21/2026 | 5/6/2026 4:00:04 PM EST |
| 145.00 | 46.35 | 50.50 | 48.43 | 41.60 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.50 | 0.99 | 0.00 | -0.06 | 4/13/2026 | 5/6/2026 4:00:04 PM EST |
| 149.00 | 42.95 | 46.50 | 44.73 | % | 0.30 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.09 | 5/6/2026 4:00:04 PM EST | |||
| 150.00 | 41.25 | 45.50 | 43.38 | 43.90 | -0.39 | -0.89% | 0.29 | 30 | 130 | 1.40 | 0.97 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 152.50 | 39.10 | 43.50 | 41.30 | % | 0.27 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.12 | 5/6/2026 4:00:04 PM EST | |||
| 155.00 | 37.05 | 41.00 | 39.03 | 45.00 | 0.00 | 0.00% | 0.25 | 0 | 50 | 1.29 | 0.96 | 0.00 | -0.15 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 157.50 | 34.50 | 38.50 | 36.50 | % | 0.23 | 0 | 0 | 1.23 | 0.95 | 0.00 | -0.17 | 5/6/2026 4:00:04 PM EST | |||
| 160.00 | 32.25 | 36.40 | 34.33 | 35.00 | 0.00 | 0.00% | 0.21 | 0 | 52 | 1.18 | 0.93 | 0.01 | -0.20 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 162.50 | 30.60 | 34.00 | 32.30 | % | 0.20 | 0 | 0 | 1.16 | 0.92 | 0.01 | -0.23 | 5/6/2026 4:00:04 PM EST | |||
| 165.00 | 27.55 | 31.50 | 29.53 | 29.88 | 0.00 | 0.00% | 0.18 | 0 | 83 | 1.11 | 0.90 | 0.01 | -0.27 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 167.50 | 26.30 | 29.50 | 27.90 | % | 0.17 | 0 | 0 | 0.82 | 0.88 | 0.01 | -0.30 | 5/6/2026 4:00:04 PM EST | |||
| 170.00 | 24.00 | 27.35 | 25.68 | 28.80 | +0.16 | +0.56% | 0.15 | 15 | 147 | 0.82 | 0.85 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 172.50 | 21.95 | 25.35 | 23.65 | % | 0.14 | 0 | 0 | 0.84 | 0.83 | 0.01 | -0.37 | 5/6/2026 4:00:04 PM EST | |||
| 175.00 | 19.85 | 23.20 | 21.53 | 22.90 | +2.70 | +13.37% | 0.12 | 4 | 180 | 0.82 | 0.80 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 177.50 | 18.15 | 21.40 | 19.78 | % | 0.11 | 0 | 0 | 0.84 | 0.77 | 0.01 | -0.44 | 5/6/2026 4:00:04 PM EST | |||
| 180.00 | 16.35 | 19.10 | 17.73 | 19.53 | +0.13 | +0.67% | 0.10 | 12 | 105 | 0.82 | 0.73 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 182.50 | 14.50 | 17.30 | 15.90 | 14.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.83 | 0.70 | 0.01 | -0.49 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 185.00 | 13.00 | 15.70 | 14.35 | 14.70 | -1.82 | -11.02% | 0.08 | 10 | 86 | 0.81 | 0.66 | 0.01 | -0.52 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 187.50 | 11.80 | 14.25 | 13.03 | 16.30 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.82 | 0.62 | 0.02 | -0.53 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 190.00 | 10.45 | 12.65 | 11.55 | 12.85 | -0.78 | -5.73% | 0.06 | 3 | 191 | 0.81 | 0.58 | 0.02 | -0.55 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 192.50 | 9.10 | 11.30 | 10.20 | 10.35 | -1.60 | -13.39% | 0.05 | 39 | 105 | 0.81 | 0.54 | 0.02 | -0.55 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 195.00 | 8.00 | 10.15 | 9.08 | 8.68 | -2.42 | -21.81% | 0.05 | 42 | 467 | 0.81 | 0.50 | 0.02 | -0.56 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 197.50 | 7.05 | 9.10 | 8.08 | 8.17 | -1.68 | -17.06% | 0.04 | 599 | 76 | 0.82 | 0.46 | 0.02 | -0.55 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 6.20 | 7.80 | 7.00 | 6.97 | -1.78 | -20.35% | 0.04 | 136 | 949 | 0.81 | 0.42 | 0.02 | -0.55 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 202.50 | 5.45 | 7.40 | 6.43 | 6.83 | -1.22 | -15.16% | 0.03 | 2 | 56 | 0.83 | 0.38 | 0.02 | -0.54 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 205.00 | 4.70 | 6.15 | 5.43 | 5.31 | -1.57 | -22.82% | 0.03 | 9 | 43 | 0.82 | 0.35 | 0.01 | -0.52 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 207.50 | 4.05 | 5.60 | 4.83 | 4.90 | -1.18 | -19.41% | 0.02 | 11 | 33 | 0.83 | 0.32 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 210.00 | 3.45 | 4.80 | 4.13 | 4.15 | -0.95 | -18.63% | 0.02 | 83 | 779 | 0.82 | 0.28 | 0.01 | -0.48 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 212.50 | 3.05 | 4.35 | 3.70 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.84 | 0.25 | 0.01 | -0.46 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 215.00 | 2.66 | 3.85 | 3.26 | 2.88 | -1.42 | -33.03% | 0.02 | 89 | 189 | 0.84 | 0.23 | 0.01 | -0.43 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 217.50 | 2.22 | 3.75 | 2.99 | 3.23 | -0.17 | -5.00% | 0.01 | 2 | 128 | 0.86 | 0.20 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 220.00 | 1.91 | 2.94 | 2.43 | 2.60 | -0.42 | -13.91% | 0.01 | 38 | 418 | 0.85 | 0.18 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 222.50 | 1.50 | 2.87 | 2.19 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.86 | 0.16 | 0.01 | -0.36 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 225.00 | 1.27 | 2.20 | 1.74 | 2.25 | -0.15 | -6.25% | 0.01 | 1 | 44 | 0.84 | 0.14 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 227.50 | 1.05 | 2.30 | 1.68 | 1.90 | -0.51 | -21.17% | 0.01 | 1 | 16 | 0.87 | 0.12 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 230.00 | 1.01 | 1.93 | 1.47 | 1.48 | +0.13 | +9.63% | 0.01 | 10 | 628 | 0.88 | 0.11 | 0.01 | -0.28 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 232.50 | 0.85 | 2.15 | 1.50 | % | 0.01 | 0 | 0 | 0.91 | 0.10 | 0.01 | -0.25 | 5/6/2026 4:00:04 PM EST | |||
| 235.00 | 0.71 | 1.32 | 1.02 | 1.01 | -0.34 | -25.19% | 0.00 | 5 | 32 | 0.87 | 0.08 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 237.50 | 0.17 | 1.42 | 0.80 | % | 0.00 | 0 | 0 | 0.82 | 0.07 | 0.01 | -0.21 | 5/6/2026 4:00:04 PM EST | |||
| 240.00 | 0.45 | 1.44 | 0.95 | 0.65 | -0.45 | -40.91% | 0.00 | 6 | 49 | 0.91 | 0.06 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 242.50 | 0.20 | 1.15 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.06 | 0.00 | -0.17 | 5/6/2026 4:00:04 PM EST | |||
| 245.00 | 0.16 | 1.15 | 0.66 | 0.75 | -0.01 | -1.32% | 0.00 | 3 | 35 | 0.88 | 0.05 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 247.50 | 0.12 | 0.74 | 0.43 | 0.54 | % | 0.00 | 4 | 0 | 0.84 | 0.04 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 250.00 | 0.17 | 0.68 | 0.43 | 0.45 | -0.05 | -10.00% | 0.00 | 6 | 1,074 | 0.88 | 0.04 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 252.50 | 0.01 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.10 | 5/6/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.11 | 0.02 | 0.00 | -0.08 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 257.50 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 1.41 | 0.02 | 0.00 | -0.07 | 5/6/2026 4:00:04 PM EST | |||
| 260.00 | 0.01 | 0.44 | 0.23 | 0.20 | -0.38 | -65.52% | 0.00 | 3 | 83 | 0.83 | 0.02 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 262.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.06 | 5/6/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.68 | -88.32% | 0.00 | 45 | 35 | 0.89 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.53 | 0.27 | 0.02 | -0.26 | -92.86% | 0.00 | 2 | 29 | 1.25 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.37 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.34 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.34 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 57 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.53 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.19 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 1.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.21 | 0.11 | 0.11 | -0.14 | -56.00% | 0.00 | 2 | 159 | 1.23 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.46 | 0.23 | 0.21 | -0.14 | -40.00% | 0.00 | 1 | 80 | 1.28 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.58 | 0.32 | 0.33 | +0.14 | +73.69% | 0.00 | 6 | 120 | 1.03 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 145.00 | 0.10 | 0.65 | 0.38 | 0.25 | -0.21 | -45.66% | 0.00 | 2 | 78 | 0.98 | -0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 149.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.09 | 5/6/2026 4:00:04 PM EST | |||
| 150.00 | 0.17 | 0.72 | 0.45 | 0.49 | -0.12 | -19.68% | 0.00 | 1 | 387 | 0.92 | -0.03 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 152.50 | 0.14 | 0.83 | 0.49 | % | 0.00 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.12 | 5/6/2026 4:00:04 PM EST | |||
| 155.00 | 0.28 | 0.99 | 0.64 | 0.54 | -0.32 | -37.21% | 0.00 | 207 | 589 | 0.88 | -0.04 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 157.50 | 0.46 | 1.16 | 0.81 | 0.64 | % | 0.01 | 1 | 0 | 0.89 | -0.05 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 160.00 | 0.48 | 1.25 | 0.87 | 0.88 | -0.23 | -20.73% | 0.01 | 183 | 161 | 0.85 | -0.07 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 162.50 | 0.70 | 1.58 | 1.14 | % | 0.01 | 0 | 0 | 0.86 | -0.08 | 0.01 | -0.23 | 5/6/2026 4:00:04 PM EST | |||
| 165.00 | 1.17 | 2.07 | 1.62 | 1.34 | -0.28 | -17.29% | 0.01 | 14 | 406 | 0.89 | -0.10 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 167.50 | 1.23 | 2.16 | 1.70 | % | 0.01 | 0 | 0 | 0.84 | -0.12 | 0.01 | -0.30 | 5/6/2026 4:00:04 PM EST | |||
| 170.00 | 1.67 | 2.50 | 2.09 | 2.05 | -0.05 | -2.39% | 0.01 | 110 | 1,297 | 0.84 | -0.15 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 172.50 | 2.04 | 3.10 | 2.57 | 2.25 | % | 0.01 | 2 | 0 | 0.84 | -0.17 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 175.00 | 2.53 | 3.35 | 2.94 | 3.10 | +0.05 | +1.64% | 0.02 | 23 | 537 | 0.82 | -0.20 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 177.50 | 3.10 | 4.05 | 3.58 | 3.60 | % | 0.02 | 7 | 0 | 0.82 | -0.23 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 180.00 | 3.65 | 5.15 | 4.40 | 4.29 | +0.09 | +2.15% | 0.02 | 39 | 2,057 | 0.83 | -0.27 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 182.50 | 4.45 | 5.80 | 5.13 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.82 | -0.30 | 0.01 | -0.49 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 185.00 | 5.30 | 6.80 | 6.05 | 6.05 | +0.30 | +5.22% | 0.03 | 8 | 279 | 0.82 | -0.34 | 0.01 | -0.52 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 187.50 | 6.30 | 7.60 | 6.95 | 6.19 | -2.20 | -26.23% | 0.04 | 8 | 64 | 0.80 | -0.38 | 0.02 | -0.53 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 190.00 | 7.45 | 8.90 | 8.18 | 7.50 | -0.50 | -6.25% | 0.04 | 64 | 276 | 0.81 | -0.42 | 0.02 | -0.55 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 192.50 | 8.65 | 10.15 | 9.40 | 8.50 | -1.85 | -17.88% | 0.05 | 6 | 59 | 0.81 | -0.46 | 0.02 | -0.55 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 195.00 | 10.00 | 11.55 | 10.78 | 10.45 | +0.50 | +5.03% | 0.06 | 16 | 242 | 0.81 | -0.50 | 0.02 | -0.56 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 197.50 | 11.35 | 12.85 | 12.10 | 10.80 | -4.85 | -30.99% | 0.06 | 566 | 45 | 0.81 | -0.54 | 0.02 | -0.55 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 12.85 | 14.60 | 13.73 | 12.22 | -0.28 | -2.24% | 0.07 | 6 | 191 | 0.82 | -0.58 | 0.02 | -0.55 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 202.50 | 14.55 | 16.30 | 15.43 | 13.63 | -6.68 | -32.89% | 0.08 | 5 | 10 | 0.82 | -0.62 | 0.02 | -0.54 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 205.00 | 15.60 | 18.05 | 16.83 | 18.75 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.80 | -0.65 | 0.01 | -0.52 | 4/20/2026 | 5/6/2026 4:00:04 PM EST |
| 207.50 | 17.30 | 19.80 | 18.55 | % | 0.09 | 0 | 0 | 0.79 | -0.68 | 0.01 | -0.50 | 5/6/2026 4:00:04 PM EST | |||
| 210.00 | 19.25 | 21.85 | 20.55 | 18.93 | -0.07 | -0.37% | 0.10 | 1 | 662 | 0.80 | -0.72 | 0.01 | -0.48 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 212.50 | 21.10 | 24.35 | 22.73 | % | 0.11 | 0 | 0 | 0.81 | -0.75 | 0.01 | -0.46 | 5/6/2026 4:00:04 PM EST | |||
| 215.00 | 23.35 | 26.05 | 24.70 | % | 0.11 | 0 | 0 | 0.82 | -0.77 | 0.01 | -0.43 | 5/6/2026 4:00:04 PM EST | |||
| 217.50 | 25.00 | 28.20 | 26.60 | % | 0.12 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.41 | 5/6/2026 4:00:04 PM EST | |||
| 220.00 | 27.05 | 30.40 | 28.73 | 26.97 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.78 | -0.82 | 0.01 | -0.38 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 222.50 | 29.20 | 32.80 | 31.00 | 31.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | -0.84 | 0.01 | -0.36 | 4/21/2026 | 5/6/2026 4:00:04 PM EST |
| 225.00 | 31.50 | 35.05 | 33.28 | % | 0.15 | 0 | 0 | 0.73 | -0.86 | 0.01 | -0.33 | 5/6/2026 4:00:04 PM EST | |||
| 227.50 | 33.85 | 37.10 | 35.48 | % | 0.16 | 0 | 0 | 1.08 | -0.88 | 0.01 | -0.30 | 5/6/2026 4:00:04 PM EST | |||
| 230.00 | 36.05 | 39.40 | 37.73 | % | 0.16 | 0 | 0 | 1.10 | -0.89 | 0.01 | -0.28 | 5/6/2026 4:00:04 PM EST | |||
| 232.50 | 38.50 | 41.70 | 40.10 | % | 0.17 | 0 | 0 | 1.12 | -0.90 | 0.01 | -0.25 | 5/6/2026 4:00:04 PM EST | |||
| 235.00 | 40.70 | 44.30 | 42.50 | % | 0.18 | 0 | 0 | 1.14 | -0.92 | 0.01 | -0.23 | 5/6/2026 4:00:04 PM EST | |||
| 237.50 | 43.00 | 46.60 | 44.80 | % | 0.19 | 0 | 0 | 1.17 | -0.93 | 0.01 | -0.21 | 5/6/2026 4:00:04 PM EST | |||
| 240.00 | 45.50 | 49.55 | 47.53 | 40.10 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.18 | -0.94 | 0.00 | -0.19 | 4/16/2026 | 5/6/2026 4:00:04 PM EST |
| 242.50 | 48.00 | 51.45 | 49.73 | % | 0.21 | 0 | 0 | 1.21 | -0.94 | 0.00 | -0.17 | 5/6/2026 4:00:04 PM EST | |||
| 245.00 | 50.50 | 53.60 | 52.05 | % | 0.21 | 0 | 0 | 1.23 | -0.95 | 0.00 | -0.15 | 5/6/2026 4:00:04 PM EST | |||
| 247.50 | 52.50 | 56.85 | 54.68 | % | 0.22 | 0 | 0 | 1.26 | -0.96 | 0.00 | -0.13 | 5/6/2026 4:00:04 PM EST | |||
| 250.00 | 55.00 | 59.30 | 57.15 | 57.48 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.28 | -0.96 | 0.00 | -0.12 | 4/22/2026 | 5/6/2026 4:00:04 PM EST |
| 252.50 | 57.50 | 61.25 | 59.38 | % | 0.24 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.10 | 5/6/2026 4:00:04 PM EST | |||
| 255.00 | 60.00 | 64.25 | 62.13 | % | 0.24 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.08 | 5/6/2026 4:00:04 PM EST | |||
| 257.50 | 62.50 | 66.75 | 64.63 | % | 0.25 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.07 | 5/6/2026 4:00:04 PM EST | |||
| 260.00 | 65.00 | 69.15 | 67.08 | 64.88 | -22.88 | -26.08% | 0.26 | 5 | 32 | 1.40 | -0.98 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 262.50 | 67.50 | 71.10 | 69.30 | % | 0.26 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.06 | 5/6/2026 4:00:04 PM EST | |||
| 270.00 | 75.00 | 79.20 | 77.10 | % | 0.29 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.04 | 5/6/2026 4:00:04 PM EST | |||
| 280.00 | 85.00 | 89.25 | 87.13 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.02 | 5/6/2026 4:00:04 PM EST | |||
| 290.00 | 95.00 | 98.60 | 96.80 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 300.00 | 105.00 | 108.90 | 106.95 | 110.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 310.00 | 115.00 | 118.55 | 116.78 | % | 0.38 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 320.00 | 125.00 | 129.20 | 127.10 | % | 0.40 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST |