Options Chain for KKR & CO INC COM (KKR) - $100.79 as of 5/7/2026 11:16:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 52.30 | 54.10 | 53.20 | 52.70 | 0.00 | 0.00% | 1.12 | 0 | 5 | 3.32 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:53 AM EST |
| 50.00 | 49.80 | 51.90 | 50.85 | 50.20 | 0.00 | 0.00% | 1.02 | 0 | 13 | 3.11 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:53 AM EST |
| 55.00 | 44.80 | 46.90 | 45.85 | % | 0.83 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 60.00 | 39.80 | 41.60 | 40.70 | % | 0.68 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 65.00 | 34.80 | 36.60 | 35.70 | 36.01 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/7/2026 9:58:53 AM EST |
| 70.00 | 29.80 | 32.20 | 31.00 | 22.10 | 0.00 | 0.00% | 0.44 | 0 | 66 | 1.73 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/7/2026 9:58:53 AM EST |
| 75.00 | 24.80 | 26.70 | 25.75 | 26.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:58:53 AM EST |
| 77.50 | 22.40 | 24.60 | 23.50 | 27.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 9:58:53 AM EST |
| 80.00 | 19.90 | 21.70 | 20.80 | 23.40 | 0.00 | 0.00% | 0.26 | 0 | 185 | 1.18 | 0.99 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 9:58:53 AM EST |
| 82.50 | 17.40 | 19.70 | 18.55 | 23.50 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.09 | 0.99 | 0.00 | -0.04 | 4/17/2026 | 5/7/2026 9:58:53 AM EST |
| 84.00 | 15.90 | 17.90 | 16.90 | % | 0.20 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.04 | 5/7/2026 9:58:53 AM EST | |||
| 85.00 | 14.90 | 16.90 | 15.90 | 16.10 | -2.40 | -12.98% | 0.19 | 1 | 143 | 0.96 | 0.97 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 86.00 | 13.90 | 16.00 | 14.95 | % | 0.17 | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.08 | 5/7/2026 9:58:53 AM EST | |||
| 87.50 | 12.60 | 13.80 | 13.20 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 446 | 0.57 | 0.94 | 0.01 | -0.11 | 4/17/2026 | 5/7/2026 9:58:53 AM EST |
| 89.00 | 11.00 | 12.80 | 11.90 | % | 0.13 | 0 | 0 | 0.79 | 0.92 | 0.02 | -0.12 | 5/7/2026 9:58:53 AM EST | |||
| 90.00 | 10.10 | 12.00 | 11.05 | 9.81 | -1.59 | -13.95% | 0.12 | 1 | 306 | 0.76 | 0.91 | 0.02 | -0.13 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 91.00 | 9.10 | 11.10 | 10.10 | % | 0.11 | 0 | 0 | 0.74 | 0.88 | 0.02 | -0.14 | 5/7/2026 9:58:53 AM EST | |||
| 92.00 | 8.20 | 10.10 | 9.15 | % | 0.10 | 0 | 0 | 0.71 | 0.86 | 0.03 | -0.15 | 5/7/2026 9:58:53 AM EST | |||
| 92.50 | 7.70 | 9.60 | 8.65 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 273 | 0.68 | 0.85 | 0.03 | -0.15 | 5/4/2026 | 5/7/2026 9:58:53 AM EST |
| 93.00 | 7.30 | 9.20 | 8.25 | % | 0.09 | 0 | 0 | 0.68 | 0.83 | 0.03 | -0.16 | 5/7/2026 9:58:53 AM EST | |||
| 94.00 | 6.40 | 8.30 | 7.35 | % | 0.08 | 0 | 0 | 0.66 | 0.80 | 0.03 | -0.17 | 5/7/2026 9:58:53 AM EST | |||
| 95.00 | 5.60 | 7.50 | 6.55 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 2,983 | 0.65 | 0.77 | 0.04 | -0.18 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 96.00 | 4.70 | 6.60 | 5.65 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.45 | 0.73 | 0.04 | -0.18 | 5/1/2026 | 5/7/2026 9:58:53 AM EST |
| 97.00 | 4.00 | 5.80 | 4.90 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | 0.68 | 0.05 | -0.19 | 4/22/2026 | 5/7/2026 9:58:53 AM EST |
| 97.50 | 3.60 | 5.40 | 4.50 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 531 | 0.49 | 0.65 | 0.05 | -0.19 | 5/5/2026 | 5/7/2026 9:58:53 AM EST |
| 98.00 | 3.20 | 4.90 | 4.05 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.49 | 0.63 | 0.05 | -0.20 | 5/4/2026 | 5/7/2026 9:58:53 AM EST |
| 99.00 | 2.90 | 4.20 | 3.55 | 4.13 | 0.00 | 0.00% | 0.04 | 0 | 177 | 0.51 | 0.57 | 0.06 | -0.20 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 100.00 | 2.30 | 3.60 | 2.95 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 4,576 | 0.51 | 0.52 | 0.06 | -0.20 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 101.00 | 1.80 | 3.10 | 2.45 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.50 | 0.46 | 0.06 | -0.20 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 102.00 | 1.35 | 2.65 | 2.00 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.51 | 0.40 | 0.06 | -0.19 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 103.00 | 1.05 | 2.25 | 1.65 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.50 | 0.35 | 0.06 | -0.18 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 104.00 | 0.80 | 1.90 | 1.35 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.49 | 0.30 | 0.05 | -0.17 | 5/5/2026 | 5/7/2026 9:58:53 AM EST |
| 105.00 | 0.75 | 1.30 | 1.03 | 1.10 | -0.17 | -13.39% | 0.01 | 4 | 1,408 | 0.49 | 0.25 | 0.05 | -0.16 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 106.00 | 0.45 | 1.35 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.48 | 0.21 | 0.04 | -0.14 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 107.00 | 0.30 | 1.00 | 0.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.48 | 0.17 | 0.04 | -0.13 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 108.00 | 0.15 | 0.95 | 0.55 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.48 | 0.14 | 0.04 | -0.11 | 5/5/2026 | 5/7/2026 9:58:53 AM EST |
| 109.00 | 0.15 | 0.75 | 0.45 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.47 | 0.12 | 0.03 | -0.10 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 110.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.09 | -23.08% | 0.00 | 17 | 8,277 | 0.47 | 0.10 | 0.03 | -0.09 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 111.00 | 0.05 | 0.50 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | 0.08 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 112.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.99 | -79.84% | 0.00 | 1 | 12 | 0.48 | 0.06 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 113.00 | 0.05 | 0.35 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.04 | 0.02 | -0.05 | 5/4/2026 | 5/7/2026 9:58:53 AM EST |
| 114.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.67 | 0.03 | 0.01 | -0.04 | 5/5/2026 | 5/7/2026 9:58:53 AM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,951 | 0.60 | 0.03 | 0.01 | -0.03 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 116.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.02 | 0.01 | -0.03 | 5/4/2026 | 5/7/2026 9:58:53 AM EST |
| 117.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.01 | 0.01 | -0.02 | 4/30/2026 | 5/7/2026 9:58:53 AM EST |
| 118.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/7/2026 9:58:53 AM EST |
| 119.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.69 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 9:58:53 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 20 | 12,761 | 0.61 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,586 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,100 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:58:53 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:58:53 AM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:58:53 AM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 110 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.33 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 9:58:53 AM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 171 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 9:58:53 AM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.58 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/7/2026 9:58:53 AM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 185.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 195.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 200.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 5 | 3.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 9:58:53 AM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/7/2026 9:58:53 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.77 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:58:53 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:58:53 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:58:53 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,594 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:53 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.88 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.78 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 84.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.04 | 5/7/2026 9:58:53 AM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.13 | -56.53% | 0.00 | 1 | 1,935 | 0.74 | -0.03 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 86.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.08 | 5/7/2026 9:58:53 AM EST | |||
| 87.50 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,501 | 0.56 | -0.06 | 0.01 | -0.11 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 89.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.08 | 0.02 | -0.12 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 90.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.04 | -11.77% | 0.00 | 1 | 1,647 | 0.55 | -0.09 | 0.02 | -0.13 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 91.00 | 0.10 | 0.55 | 0.33 | % | 0.00 | 0 | 0 | 0.47 | -0.12 | 0.02 | -0.14 | 5/7/2026 9:58:53 AM EST | |||
| 92.00 | 0.25 | 0.85 | 0.55 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.49 | -0.14 | 0.03 | -0.15 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 92.50 | 0.25 | 0.85 | 0.55 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.49 | -0.15 | 0.03 | -0.15 | 5/5/2026 | 5/7/2026 9:58:53 AM EST |
| 93.00 | 0.35 | 0.80 | 0.58 | 0.55 | -0.15 | -21.43% | 0.01 | 8 | 17 | 0.49 | -0.17 | 0.03 | -0.16 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 94.00 | 0.40 | 1.05 | 0.73 | 0.60 | -0.12 | -16.67% | 0.01 | 4 | 33 | 0.47 | -0.20 | 0.03 | -0.17 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 95.00 | 0.55 | 1.20 | 0.88 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 857 | 0.46 | -0.23 | 0.04 | -0.18 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 96.00 | 0.75 | 1.60 | 1.18 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.47 | -0.27 | 0.04 | -0.18 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 97.00 | 0.90 | 1.85 | 1.38 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.49 | -0.32 | 0.05 | -0.19 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 97.50 | 1.25 | 2.00 | 1.63 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.45 | -0.35 | 0.05 | -0.19 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 98.00 | 1.15 | 2.25 | 1.70 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.43 | -0.37 | 0.05 | -0.20 | 5/5/2026 | 5/7/2026 9:58:53 AM EST |
| 99.00 | 1.45 | 2.60 | 2.03 | 2.59 | +0.64 | +32.83% | 0.02 | 5 | 78 | 0.44 | -0.43 | 0.06 | -0.20 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 100.00 | 2.10 | 3.00 | 2.55 | 2.70 | +0.30 | +12.50% | 0.03 | 11 | 3,041 | 0.42 | -0.48 | 0.06 | -0.20 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 101.00 | 2.40 | 3.50 | 2.95 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.41 | -0.54 | 0.06 | -0.20 | 5/5/2026 | 5/7/2026 9:58:53 AM EST |
| 102.00 | 2.95 | 4.10 | 3.53 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.41 | -0.60 | 0.06 | -0.19 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 103.00 | 3.50 | 4.70 | 4.10 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.41 | -0.65 | 0.06 | -0.18 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 104.00 | 4.00 | 5.90 | 4.95 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 411 | 0.40 | -0.70 | 0.05 | -0.17 | 5/5/2026 | 5/7/2026 9:58:53 AM EST |
| 105.00 | 4.70 | 6.60 | 5.65 | 5.41 | 0.00 | 0.00% | 0.05 | 0 | 858 | 0.65 | -0.75 | 0.05 | -0.16 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 106.00 | 5.60 | 7.40 | 6.50 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.66 | -0.79 | 0.04 | -0.14 | 4/24/2026 | 5/7/2026 9:58:53 AM EST |
| 107.00 | 6.10 | 8.10 | 7.10 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.68 | -0.83 | 0.04 | -0.13 | 5/1/2026 | 5/7/2026 9:58:53 AM EST |
| 108.00 | 7.10 | 8.40 | 7.75 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.70 | -0.86 | 0.04 | -0.11 | 4/23/2026 | 5/7/2026 9:58:53 AM EST |
| 109.00 | 8.00 | 9.70 | 8.85 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.73 | -0.88 | 0.03 | -0.10 | 4/22/2026 | 5/7/2026 9:58:53 AM EST |
| 110.00 | 8.90 | 10.30 | 9.60 | 9.12 | 0.00 | 0.00% | 0.09 | 0 | 172 | 0.75 | -0.90 | 0.03 | -0.09 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 111.00 | 9.70 | 11.60 | 10.65 | 10.13 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.86 | -0.92 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 112.00 | 10.60 | 12.50 | 11.55 | 11.24 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.86 | -0.94 | 0.02 | -0.06 | 5/6/2026 | 5/7/2026 9:58:53 AM EST |
| 113.00 | 11.50 | 13.50 | 12.50 | 10.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.97 | -0.96 | 0.02 | -0.05 | 5/4/2026 | 5/7/2026 9:58:53 AM EST |
| 114.00 | 12.40 | 14.40 | 13.40 | 11.14 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.99 | -0.97 | 0.01 | -0.04 | 5/4/2026 | 5/7/2026 9:58:53 AM EST |
| 115.00 | 13.50 | 15.40 | 14.45 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 397 | 0.93 | -0.97 | 0.01 | -0.03 | 5/4/2026 | 5/7/2026 9:58:53 AM EST |
| 116.00 | 14.30 | 16.40 | 15.35 | 13.05 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.96 | -0.98 | 0.01 | -0.03 | 5/4/2026 | 5/7/2026 9:58:53 AM EST |
| 117.00 | 15.60 | 17.30 | 16.45 | 14.02 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.97 | -0.99 | 0.01 | -0.02 | 5/4/2026 | 5/7/2026 9:58:53 AM EST |
| 118.00 | 16.60 | 18.30 | 17.45 | % | 0.15 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 5/7/2026 9:58:53 AM EST | |||
| 119.00 | 17.60 | 19.30 | 18.45 | % | 0.16 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 5/7/2026 9:58:53 AM EST | |||
| 120.00 | 18.20 | 20.30 | 19.25 | 16.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.08 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 5/7/2026 9:58:53 AM EST |
| 125.00 | 23.50 | 25.30 | 24.40 | 25.50 | +1.30 | +5.38% | 0.20 | 1 | 9 | 1.41 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:53 AM EST |
| 130.00 | 28.50 | 30.30 | 29.40 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 135.00 | 33.20 | 35.30 | 34.25 | % | 0.25 | 0 | 4 | 1.49 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 140.00 | 38.20 | 40.30 | 39.25 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 145.00 | 43.40 | 45.30 | 44.35 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 150.00 | 48.30 | 50.20 | 49.25 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 155.00 | 52.90 | 55.20 | 54.05 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 160.00 | 58.40 | 60.20 | 59.30 | % | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 165.00 | 63.20 | 65.20 | 64.20 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 170.00 | 68.20 | 70.20 | 69.20 | % | 0.41 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 175.00 | 73.20 | 75.20 | 74.20 | % | 0.42 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 180.00 | 78.20 | 80.20 | 79.20 | % | 0.44 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 185.00 | 83.20 | 85.20 | 84.20 | % | 0.46 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 190.00 | 87.80 | 90.20 | 89.00 | % | 0.47 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 195.00 | 93.40 | 95.20 | 94.30 | % | 0.48 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST | |||
| 200.00 | 98.20 | 100.20 | 99.20 | % | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:53 AM EST |