Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $130.21 as of 5/6/2026 2:55:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 66.80 | 72.00 | 69.40 | % | 1.07 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 80.00 | 51.90 | 56.15 | 54.03 | 66.55 | 0.00 | 0.00% | 0.68 | 0 | 20 | 2.76 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/7/2026 9:59:12 AM EST |
| 85.00 | 46.95 | 51.35 | 49.15 | 45.95 | 0.00 | 0.00% | 0.58 | 0 | 42 | 2.43 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 90.00 | 42.00 | 46.00 | 44.00 | % | 0.49 | 0 | 33 | 2.20 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 95.00 | 37.35 | 41.75 | 39.55 | 69.53 | 0.00 | 0.00% | 0.42 | 0 | 72 | 2.17 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/7/2026 9:59:12 AM EST |
| 100.00 | 32.45 | 35.95 | 34.20 | 34.18 | +2.46 | +7.76% | 0.34 | 1 | 165 | 1.74 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 105.00 | 27.25 | 31.10 | 29.18 | 29.30 | +2.57 | +9.62% | 0.28 | 1 | 69 | 1.91 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 110.00 | 21.90 | 27.30 | 24.60 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 88 | 1.58 | 0.99 | 0.00 | -0.05 | 4/24/2026 | 5/7/2026 9:59:12 AM EST |
| 112.00 | 19.80 | 24.10 | 21.95 | 20.02 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | 0.99 | 0.00 | -0.04 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 113.00 | 19.20 | 23.15 | 21.18 | 19.12 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.05 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 114.00 | 18.35 | 21.50 | 19.93 | % | 0.17 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.06 | 5/7/2026 9:59:12 AM EST | |||
| 115.00 | 17.00 | 21.05 | 19.03 | 17.06 | 0.00 | 0.00% | 0.17 | 0 | 46 | 1.11 | 0.97 | 0.01 | -0.07 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 116.00 | 16.40 | 20.05 | 18.23 | 18.23 | +2.16 | +13.45% | 0.16 | 10 | 18 | 1.07 | 0.96 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 117.00 | 15.50 | 19.20 | 17.35 | 17.35 | +2.51 | +16.92% | 0.15 | 10 | 18 | 1.05 | 0.96 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 118.00 | 14.60 | 18.30 | 16.45 | 16.40 | +2.34 | +16.65% | 0.14 | 1 | 3 | 1.03 | 0.96 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 119.00 | 13.70 | 17.35 | 15.53 | 15.55 | +2.06 | +15.28% | 0.13 | 1 | 2 | 1.00 | 0.92 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 120.00 | 12.65 | 15.05 | 13.85 | 14.12 | +1.47 | +11.63% | 0.12 | 3 | 84 | 0.73 | 0.91 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 121.00 | 11.70 | 15.50 | 13.60 | 11.73 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.94 | 0.91 | 0.02 | -0.13 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 122.00 | 10.95 | 12.85 | 11.90 | 11.89 | +0.99 | +9.09% | 0.10 | 2 | 9 | 0.91 | 0.90 | 0.02 | -0.14 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 123.00 | 9.95 | 11.85 | 10.90 | 10.90 | % | 0.09 | 2 | 0 | 0.90 | 0.88 | 0.02 | -0.15 | 5/7/2026 | 5/7/2026 9:59:12 AM EST | |
| 124.00 | 9.30 | 10.80 | 10.05 | 9.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | 0.85 | 0.02 | -0.17 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 125.00 | 8.45 | 9.80 | 9.13 | 9.63 | +1.48 | +18.16% | 0.07 | 7 | 103 | 0.60 | 0.83 | 0.02 | -0.19 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 126.00 | 7.55 | 8.85 | 8.20 | % | 0.07 | 0 | 0 | 0.84 | 0.81 | 0.03 | -0.19 | 5/7/2026 9:59:12 AM EST | |||
| 127.00 | 6.75 | 7.85 | 7.30 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.83 | 0.78 | 0.03 | -0.19 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 128.00 | 6.20 | 6.95 | 6.58 | 6.10 | +0.19 | +3.22% | 0.05 | 3 | 3 | 0.56 | 0.75 | 0.03 | -0.21 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 129.00 | 5.20 | 6.50 | 5.85 | 5.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.77 | 0.72 | 0.04 | -0.21 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 130.00 | 4.85 | 5.55 | 5.20 | 5.40 | +0.26 | +5.06% | 0.04 | 37 | 459 | 0.45 | 0.68 | 0.04 | -0.22 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 131.00 | 4.25 | 5.90 | 5.08 | 5.00 | +0.80 | +19.05% | 0.04 | 1 | 11 | 0.46 | 0.64 | 0.04 | -0.23 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 132.00 | 3.75 | 4.30 | 4.03 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.42 | 0.60 | 0.04 | -0.23 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 133.00 | 3.20 | 3.75 | 3.48 | 3.41 | -0.19 | -5.28% | 0.03 | 2 | 13 | 0.44 | 0.56 | 0.05 | -0.23 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 134.00 | 2.82 | 3.10 | 2.96 | 3.00 | +0.10 | +3.45% | 0.02 | 58 | 63 | 0.44 | 0.51 | 0.05 | -0.23 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 135.00 | 2.36 | 3.00 | 2.68 | 2.45 | 0.00 | 0.00% | 0.02 | 107 | 432 | 0.42 | 0.46 | 0.05 | -0.23 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 136.00 | 2.07 | 2.24 | 2.16 | 2.08 | -0.20 | -8.78% | 0.02 | 21 | 139 | 0.43 | 0.42 | 0.05 | -0.22 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 137.00 | 1.76 | 2.00 | 1.88 | 1.80 | 0.00 | 0.00% | 0.01 | 1 | 69 | 0.44 | 0.37 | 0.04 | -0.21 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 138.00 | 1.45 | 1.60 | 1.53 | 1.65 | +0.19 | +13.02% | 0.01 | 85 | 323 | 0.43 | 0.33 | 0.04 | -0.20 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 139.00 | 1.15 | 1.55 | 1.35 | 1.26 | +0.01 | +0.80% | 0.01 | 6 | 180 | 0.43 | 0.29 | 0.04 | -0.19 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 140.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.05 | +4.77% | 0.01 | 112 | 2,223 | 0.43 | 0.26 | 0.04 | -0.18 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 141.00 | 0.81 | 1.05 | 0.93 | 0.94 | +0.09 | +10.59% | 0.01 | 6 | 78 | 0.43 | 0.22 | 0.04 | -0.17 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 142.00 | 0.67 | 0.88 | 0.78 | 0.80 | +0.05 | +6.67% | 0.01 | 19 | 257 | 0.43 | 0.19 | 0.03 | -0.16 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 143.00 | 0.55 | 0.67 | 0.61 | 0.64 | -0.02 | -3.03% | 0.00 | 8 | 108 | 0.45 | 0.17 | 0.03 | -0.14 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 144.00 | 0.45 | 0.63 | 0.54 | 0.65 | +0.14 | +27.46% | 0.00 | 10 | 201 | 0.43 | 0.15 | 0.03 | -0.13 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 145.00 | 0.39 | 0.54 | 0.47 | 0.50 | +0.04 | +8.70% | 0.00 | 9 | 440 | 0.45 | 0.13 | 0.02 | -0.12 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 146.00 | 0.31 | 1.00 | 0.66 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.51 | 0.11 | 0.02 | -0.11 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 147.00 | 0.26 | 1.00 | 0.63 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.54 | 0.09 | 0.02 | -0.09 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 148.00 | 0.24 | 0.36 | 0.30 | 0.28 | +0.06 | +27.28% | 0.00 | 4 | 250 | 0.47 | 0.08 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 149.00 | 0.19 | 0.32 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.48 | 0.07 | 0.01 | -0.09 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 150.00 | 0.08 | 0.25 | 0.17 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 1,631 | 0.48 | 0.07 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 152.50 | 0.07 | 0.65 | 0.36 | 0.16 | 0.00 | 0.00% | 0.00 | 1 | 146 | 0.54 | 0.04 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 155.00 | 0.03 | 0.20 | 0.12 | 0.16 | +0.04 | +33.34% | 0.00 | 1 | 593 | 0.47 | 0.04 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 157.50 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.98 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 160.00 | 0.01 | 0.23 | 0.12 | 0.09 | +0.02 | +28.58% | 0.00 | 3 | 697 | 0.55 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.70 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 165.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.08 | +200.00% | 0.00 | 3 | 894 | 0.68 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 167.50 | 0.00 | 0.17 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 170.00 | 0.02 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,023 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 172.50 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:59:12 AM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 2,380 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 177.50 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 180.00 | 0.00 | 0.17 | 0.09 | 0.62 | +0.57 | +1,140.00% | 0.00 | 1 | 966 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 182.50 | 0.00 | 1.50 | 0.75 | 0.57 | +0.54 | +1,800.00% | 0.00 | 1 | 48 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 185.00 | 0.02 | 0.76 | 0.39 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 187.50 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:59:12 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 1,244 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 195.00 | 0.00 | 0.62 | 0.31 | 0.18 | +0.10 | +125.00% | 0.00 | 1 | 775 | 1.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,495 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 205.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 1,050 | 1.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 215.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 724 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 225.00 | 0.01 | 0.08 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 2 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.40 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:59:12 AM EST |
| 240.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 543 | 2.02 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:12 AM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:59:12 AM EST |
| 270.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/7/2026 9:59:12 AM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 669 | 2.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 290.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 117 | 3.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 300.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 575 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/7/2026 9:59:12 AM EST |
| 320.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 137 | 2.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 330.00 | 0.01 | 0.17 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 189 | 2.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,661 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:12 AM EST |
| 90.00 | 0.00 | 3.00 | 1.50 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 95.00 | 0.00 | 3.15 | 1.58 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 97 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 9:59:12 AM EST |
| 100.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 105.00 | 0.00 | 0.84 | 0.42 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 716 | 1.19 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 110.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.12 | -70.59% | 0.00 | 55 | 255 | 0.69 | -0.01 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 112.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 113.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.05 | 5/7/2026 9:59:12 AM EST | |||
| 114.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | -0.02 | 0.00 | -0.06 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 115.00 | 0.01 | 0.31 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,426 | 0.86 | -0.03 | 0.01 | -0.07 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 116.00 | 0.03 | 2.09 | 1.06 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.09 | 5/7/2026 9:59:12 AM EST | |||
| 117.00 | 0.07 | 2.10 | 1.09 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.09 | 5/7/2026 9:59:12 AM EST | |||
| 118.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.93 | -0.04 | 0.01 | -0.09 | 5/7/2026 9:59:12 AM EST | |||
| 119.00 | 0.24 | 0.38 | 0.31 | 0.32 | -0.11 | -25.59% | 0.00 | 56 | 6 | 0.54 | -0.08 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 120.00 | 0.31 | 0.45 | 0.38 | 0.37 | -0.16 | -30.19% | 0.00 | 13 | 734 | 0.53 | -0.09 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 121.00 | 0.35 | 2.34 | 1.35 | 0.46 | -0.20 | -30.31% | 0.01 | 3 | 13 | 0.67 | -0.09 | 0.02 | -0.13 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 122.00 | 0.42 | 2.69 | 1.56 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | -0.10 | 0.02 | -0.14 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 123.00 | 0.54 | 2.83 | 1.69 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | -0.12 | 0.02 | -0.15 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 124.00 | 0.63 | 1.05 | 0.84 | 0.86 | -0.04 | -4.45% | 0.01 | 1 | 22 | 0.51 | -0.15 | 0.02 | -0.17 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 125.00 | 0.83 | 1.00 | 0.92 | 0.94 | -0.20 | -17.55% | 0.01 | 25 | 1,992 | 0.49 | -0.17 | 0.02 | -0.19 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 126.00 | 0.98 | 1.10 | 1.04 | 1.07 | -0.38 | -26.21% | 0.01 | 3 | 31 | 0.49 | -0.20 | 0.03 | -0.19 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 127.00 | 1.02 | 1.52 | 1.27 | 1.85 | +0.20 | +12.13% | 0.01 | 1 | 48 | 0.54 | -0.22 | 0.03 | -0.19 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 128.00 | 1.30 | 1.81 | 1.56 | 1.48 | -0.72 | -32.73% | 0.01 | 2 | 1 | 0.47 | -0.25 | 0.03 | -0.21 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 129.00 | 1.68 | 2.07 | 1.88 | 1.67 | -0.63 | -27.40% | 0.01 | 2 | 4 | 0.48 | -0.28 | 0.04 | -0.21 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 130.00 | 2.05 | 2.42 | 2.24 | 2.20 | -0.37 | -14.40% | 0.02 | 15 | 2,197 | 0.46 | -0.32 | 0.04 | -0.22 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 131.00 | 1.97 | 2.79 | 2.38 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.46 | -0.36 | 0.04 | -0.23 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 132.00 | 2.52 | 3.25 | 2.89 | 2.83 | % | 0.02 | 2 | 0 | 0.43 | -0.40 | 0.04 | -0.23 | 5/7/2026 | 5/7/2026 9:59:12 AM EST | |
| 133.00 | 3.05 | 3.80 | 3.43 | 2.89 | -1.41 | -32.80% | 0.03 | 1 | 2 | 0.42 | -0.44 | 0.05 | -0.23 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 134.00 | 3.45 | 4.30 | 3.88 | 3.47 | -1.00 | -22.38% | 0.03 | 8 | 123 | 0.44 | -0.49 | 0.05 | -0.23 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 135.00 | 3.65 | 4.85 | 4.25 | 3.99 | -0.98 | -19.72% | 0.03 | 14 | 2,154 | 0.38 | -0.54 | 0.05 | -0.23 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 136.00 | 4.75 | 5.55 | 5.15 | 6.38 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.43 | -0.58 | 0.05 | -0.22 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 137.00 | 5.10 | 6.20 | 5.65 | 7.59 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.37 | -0.63 | 0.04 | -0.21 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 138.00 | 5.85 | 7.50 | 6.68 | 7.84 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.41 | -0.67 | 0.04 | -0.20 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 139.00 | 6.45 | 7.85 | 7.15 | 7.31 | -0.69 | -8.63% | 0.05 | 1 | 227 | 0.43 | -0.71 | 0.04 | -0.19 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 140.00 | 7.45 | 8.55 | 8.00 | 8.30 | -0.45 | -5.15% | 0.06 | 13 | 2,221 | 0.45 | -0.74 | 0.04 | -0.18 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 141.00 | 6.15 | 9.45 | 7.80 | 10.39 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.60 | -0.78 | 0.04 | -0.17 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 142.00 | 8.45 | 10.50 | 9.48 | 9.25 | -1.75 | -15.91% | 0.07 | 3 | 349 | 0.61 | -0.81 | 0.03 | -0.16 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 143.00 | 9.50 | 11.35 | 10.43 | 9.90 | -3.31 | -25.06% | 0.07 | 7 | 121 | 0.61 | -0.83 | 0.03 | -0.14 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 144.00 | 10.00 | 12.10 | 11.05 | 10.55 | -4.50 | -29.90% | 0.08 | 1 | 182 | 0.62 | -0.85 | 0.03 | -0.13 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 145.00 | 10.15 | 13.05 | 11.60 | 11.58 | -1.82 | -13.59% | 0.08 | 17 | 957 | 0.62 | -0.87 | 0.02 | -0.12 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 146.00 | 10.10 | 14.45 | 12.28 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.82 | -0.89 | 0.02 | -0.11 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 147.00 | 11.00 | 15.75 | 13.38 | 13.20 | -4.33 | -24.71% | 0.09 | 2 | 11 | 0.90 | -0.91 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 148.00 | 12.50 | 16.70 | 14.60 | 16.80 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.93 | -0.92 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 149.00 | 15.15 | 17.65 | 16.40 | 19.55 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.95 | -0.93 | 0.01 | -0.09 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 150.00 | 16.25 | 17.85 | 17.05 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 1,109 | 0.98 | -0.93 | 0.01 | -0.08 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 152.50 | 16.95 | 21.05 | 19.00 | 22.95 | 0.00 | 0.00% | 0.12 | 0 | 65 | 1.05 | -0.96 | 0.01 | -0.06 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 155.00 | 20.90 | 22.80 | 21.85 | 21.57 | -3.33 | -13.38% | 0.14 | 2 | 941 | 1.11 | -0.96 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 157.50 | 21.75 | 25.95 | 23.85 | 24.30 | +5.01 | +25.98% | 0.15 | 2 | 9 | 1.18 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 160.00 | 24.10 | 28.40 | 26.25 | 28.50 | 0.00 | 0.00% | 0.16 | 0 | 235 | 1.25 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 162.50 | 26.70 | 30.95 | 28.83 | 32.71 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 165.00 | 29.35 | 33.40 | 31.38 | 35.75 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.37 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 167.50 | 31.60 | 35.75 | 33.68 | 18.57 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:59:12 AM EST |
| 170.00 | 34.30 | 38.25 | 36.28 | 38.80 | 0.00 | 0.00% | 0.21 | 0 | 95 | 1.47 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 172.50 | 36.70 | 40.90 | 38.80 | 30.94 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:59:12 AM EST |
| 175.00 | 39.45 | 43.40 | 41.43 | 40.48 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 177.50 | 41.85 | 45.90 | 43.88 | 13.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 9:59:12 AM EST |
| 180.00 | 44.40 | 48.40 | 46.40 | 43.90 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 182.50 | 46.85 | 50.90 | 48.88 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 185.00 | 49.40 | 53.35 | 51.38 | 47.40 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 187.50 | 51.90 | 56.75 | 54.33 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 190.00 | 53.35 | 58.25 | 55.80 | 46.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:59:12 AM EST |
| 195.00 | 58.65 | 63.30 | 60.98 | 62.05 | 0.00 | 0.00% | 0.31 | 0 | 71 | 1.94 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 200.00 | 63.85 | 70.15 | 67.00 | 69.02 | 0.00 | 0.00% | 0.34 | 0 | 80 | 2.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 205.00 | 69.20 | 74.25 | 71.73 | 65.72 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:59:12 AM EST |
| 210.00 | 73.60 | 80.15 | 76.88 | 70.70 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.61 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:59:12 AM EST |
| 215.00 | 78.75 | 84.80 | 81.78 | 84.17 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 220.00 | 83.85 | 88.75 | 86.30 | 83.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 225.00 | 88.15 | 94.65 | 91.40 | % | 0.41 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 230.00 | 93.30 | 100.75 | 97.03 | 82.69 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/7/2026 9:59:12 AM EST |
| 240.00 | 104.15 | 109.80 | 106.98 | % | 0.45 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 250.00 | 114.30 | 119.75 | 117.03 | 86.18 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:59:12 AM EST |
| 260.00 | 124.20 | 129.85 | 127.03 | % | 0.49 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 270.00 | 133.15 | 138.45 | 135.80 | % | 0.50 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 280.00 | 143.15 | 149.95 | 146.55 | % | 0.52 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 290.00 | 154.30 | 159.85 | 157.08 | 155.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 300.00 | 164.30 | 170.05 | 167.18 | % | 0.56 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 310.00 | 174.35 | 180.05 | 177.20 | % | 0.57 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 320.00 | 184.30 | 189.85 | 187.08 | % | 0.58 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 330.00 | 194.30 | 200.05 | 197.18 | % | 0.60 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 340.00 | 204.30 | 209.65 | 206.98 | % | 0.61 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST |