Options Chain for APPLIED MATLS INC COM (AMAT) - $383.06 as of 4/9/2026 7:57:55 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 | 311.25 | 314.45 | 312.85 | 269.30 | 0.00 | 0.00% | 3.68 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:05 PM EST |
| 90.00 | 306.30 | 309.45 | 307.88 | % | 3.42 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 95.00 | 301.30 | 304.45 | 302.88 | % | 3.19 | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 100.00 | 296.30 | 299.50 | 297.90 | % | 2.98 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 105.00 | 291.35 | 294.50 | 292.93 | 247.80 | 0.00 | 0.00% | 2.79 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 110.00 | 286.35 | 289.55 | 287.95 | % | 2.62 | 0 | 13 | 2.29 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 115.00 | 281.40 | 284.55 | 282.98 | % | 2.46 | 0 | 8 | 2.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 120.00 | 276.40 | 279.60 | 278.00 | % | 2.32 | 0 | 26 | 2.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 125.00 | 271.45 | 274.60 | 273.03 | % | 2.18 | 0 | 62 | 2.08 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 130.00 | 266.45 | 269.65 | 268.05 | % | 2.06 | 0 | 42 | 2.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 135.00 | 261.50 | 264.65 | 263.08 | % | 1.95 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 140.00 | 256.55 | 259.70 | 258.13 | % | 1.84 | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 145.00 | 251.55 | 254.70 | 253.13 | 196.20 | 0.00 | 0.00% | 1.75 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:05 PM EST |
| 150.00 | 246.55 | 249.75 | 248.15 | 192.37 | 0.00 | 0.00% | 1.65 | 0 | 135 | 1.78 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 155.00 | 241.60 | 244.75 | 243.18 | 186.30 | 0.00 | 0.00% | 1.57 | 0 | 25 | 1.72 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:05 PM EST |
| 160.00 | 236.60 | 239.80 | 238.20 | % | 1.49 | 0 | 59 | 1.68 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 165.00 | 231.65 | 234.80 | 233.23 | 188.30 | 0.00 | 0.00% | 1.41 | 0 | 148 | 1.62 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 170.00 | 226.70 | 229.85 | 228.28 | 171.02 | 0.00 | 0.00% | 1.34 | 0 | 63 | 1.58 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/9/2026 4:00:05 PM EST |
| 175.00 | 221.70 | 224.90 | 223.30 | 218.48 | +51.68 | +30.99% | 1.28 | 1 | 718 | 1.53 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 180.00 | 216.75 | 219.95 | 218.35 | 214.55 | +43.40 | +25.36% | 1.21 | 1 | 267 | 1.49 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 185.00 | 211.90 | 214.95 | 213.43 | 202.14 | 0.00 | 0.00% | 1.15 | 0 | 110 | 1.44 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 190.00 | 206.85 | 210.00 | 208.43 | 164.02 | 0.00 | 0.00% | 1.10 | 0 | 88 | 1.40 | 1.00 | 0.00 | -0.02 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 195.00 | 201.90 | 205.05 | 203.48 | 157.21 | 0.00 | 0.00% | 1.04 | 0 | 163 | 1.36 | 1.00 | 0.00 | -0.03 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 200.00 | 196.95 | 200.10 | 198.53 | 185.32 | 0.00 | 0.00% | 0.99 | 0 | 144 | 1.37 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 210.00 | 187.05 | 190.25 | 188.65 | 186.46 | +10.36 | +5.89% | 0.90 | 11 | 99 | 1.30 | 0.99 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 220.00 | 177.20 | 180.35 | 178.78 | 137.25 | 0.00 | 0.00% | 0.81 | 0 | 165 | 1.22 | 0.99 | 0.00 | -0.04 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 230.00 | 167.35 | 170.55 | 168.95 | 126.20 | 0.00 | 0.00% | 0.73 | 0 | 265 | 1.16 | 0.99 | 0.00 | -0.05 | 4/1/2026 | 4/9/2026 4:00:05 PM EST |
| 240.00 | 157.35 | 160.75 | 159.05 | 116.12 | 0.00 | 0.00% | 0.66 | 0 | 195 | 1.10 | 0.98 | 0.00 | -0.07 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 250.00 | 147.85 | 150.70 | 149.28 | 135.00 | 0.00 | 0.00% | 0.60 | 0 | 969 | 0.73 | 0.98 | 0.00 | -0.08 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 260.00 | 138.15 | 141.35 | 139.75 | 138.37 | +58.87 | +74.05% | 0.54 | 2 | 119 | 0.76 | 0.97 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 270.00 | 128.55 | 131.75 | 130.15 | 129.05 | +42.53 | +49.16% | 0.48 | 3 | 349 | 0.75 | 0.96 | 0.00 | -0.13 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 280.00 | 119.25 | 122.00 | 120.63 | 118.05 | +9.50 | +8.76% | 0.43 | 5 | 370 | 0.73 | 0.95 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 290.00 | 109.80 | 112.90 | 111.35 | 97.00 | 0.00 | 0.00% | 0.38 | 0 | 339 | 0.72 | 0.94 | 0.00 | -0.17 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 300.00 | 100.75 | 103.75 | 102.25 | 102.70 | +11.85 | +13.05% | 0.34 | 29 | 564 | 0.71 | 0.92 | 0.00 | -0.20 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 310.00 | 91.50 | 94.70 | 93.10 | 89.60 | +7.95 | +9.74% | 0.30 | 2 | 535 | 0.68 | 0.90 | 0.00 | -0.23 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 320.00 | 82.70 | 85.70 | 84.20 | 83.50 | +10.15 | +13.84% | 0.26 | 28 | 232 | 0.66 | 0.88 | 0.00 | -0.26 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 330.00 | 74.20 | 76.80 | 75.50 | 72.36 | +6.36 | +9.64% | 0.23 | 20 | 311 | 0.64 | 0.85 | 0.00 | -0.29 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 340.00 | 66.35 | 69.35 | 67.85 | 66.70 | +9.00 | +15.60% | 0.20 | 4 | 337 | 0.64 | 0.82 | 0.00 | -0.32 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 350.00 | 58.25 | 61.25 | 59.75 | 58.57 | +9.57 | +19.54% | 0.17 | 12 | 408 | 0.62 | 0.78 | 0.00 | -0.35 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 360.00 | 50.80 | 53.80 | 52.30 | 53.30 | +10.86 | +25.59% | 0.15 | 96 | 483 | 0.60 | 0.74 | 0.00 | -0.37 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 370.00 | 44.20 | 46.95 | 45.58 | 43.86 | +6.01 | +15.88% | 0.12 | 7 | 694 | 0.59 | 0.69 | 0.00 | -0.39 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 380.00 | 38.50 | 40.35 | 39.43 | 39.61 | +8.26 | +26.35% | 0.10 | 48 | 672 | 0.59 | 0.64 | 0.01 | -0.41 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 390.00 | 33.20 | 34.65 | 33.93 | 34.15 | +7.35 | +27.43% | 0.09 | 657 | 1,171 | 0.58 | 0.59 | 0.01 | -0.42 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 400.00 | 27.40 | 29.80 | 28.60 | 28.59 | +6.89 | +31.76% | 0.07 | 139 | 758 | 0.57 | 0.54 | 0.01 | -0.42 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 410.00 | 23.55 | 25.30 | 24.43 | 23.85 | +6.20 | +35.13% | 0.06 | 96 | 559 | 0.58 | 0.48 | 0.01 | -0.42 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 420.00 | 19.70 | 21.50 | 20.60 | 20.05 | +5.59 | +38.66% | 0.05 | 56 | 506 | 0.58 | 0.43 | 0.01 | -0.41 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 430.00 | 15.35 | 17.50 | 16.43 | 16.20 | +4.92 | +43.62% | 0.04 | 562 | 1,338 | 0.56 | 0.38 | 0.01 | -0.39 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 440.00 | 12.20 | 14.50 | 13.35 | 13.30 | +3.96 | +42.40% | 0.03 | 30 | 246 | 0.55 | 0.33 | 0.01 | -0.37 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 450.00 | 10.45 | 11.80 | 11.13 | 10.72 | +3.44 | +47.26% | 0.02 | 722 | 989 | 0.56 | 0.28 | 0.00 | -0.34 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 460.00 | 8.40 | 9.45 | 8.93 | 8.61 | +3.24 | +60.34% | 0.02 | 104 | 366 | 0.55 | 0.24 | 0.00 | -0.31 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 470.00 | 6.65 | 7.50 | 7.08 | 6.70 | +2.35 | +54.03% | 0.02 | 65 | 93 | 0.55 | 0.20 | 0.00 | -0.28 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 480.00 | 5.25 | 5.50 | 5.38 | 5.40 | +1.80 | +50.00% | 0.01 | 1,106 | 123 | 0.54 | 0.16 | 0.00 | -0.24 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 490.00 | 4.00 | 5.20 | 4.60 | 3.85 | +1.26 | +48.65% | 0.01 | 726 | 164 | 0.55 | 0.13 | 0.00 | -0.21 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 500.00 | 2.65 | 3.45 | 3.05 | 3.50 | +1.24 | +54.87% | 0.01 | 51 | 237 | 0.52 | 0.11 | 0.00 | -0.17 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 510.00 | 1.21 | 2.90 | 2.06 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.50 | 0.08 | 0.00 | -0.14 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 520.00 | 0.99 | 2.19 | 1.59 | 1.75 | +1.20 | +218.19% | 0.00 | 75 | 126 | 0.50 | 0.07 | 0.00 | -0.12 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 530.00 | 0.77 | 1.71 | 1.24 | 1.36 | % | 0.00 | 1 | 0 | 0.51 | 0.05 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 540.00 | 0.66 | 1.32 | 0.99 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.51 | 0.04 | 0.00 | -0.08 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 560.00 | 0.25 | 1.00 | 0.63 | 0.59 | +0.19 | +47.50% | 0.00 | 2 | 275 | 0.52 | 0.02 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:05 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 | 2.13 | 1.07 | % | 0.01 | 0 | 11 | 2.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 21 | 2.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 104 | 1.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 33 | 2.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 85 | 2.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.39 | 0.20 | 0.01 | -0.11 | -91.67% | 0.00 | 5 | 54 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 525 | 2.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 180 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 131 | 1.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.16 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 2.17 | 1.09 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.18 | 1.09 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 455 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.48 | 0.24 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.24 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.22 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.53 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.17 | 0.00 | 0.00 | -0.02 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.54 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.14 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.57 | 0.29 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.11 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.82 | 0.41 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.14 | 0.00 | 0.00 | -0.03 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 200.00 | 0.01 | 0.51 | 0.26 | 0.22 | -0.02 | -8.34% | 0.00 | 247 | 674 | 0.85 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 210.00 | 0.01 | 1.00 | 0.51 | 0.93 | +0.63 | +210.00% | 0.00 | 4 | 840 | 0.85 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 220.00 | 0.06 | 0.76 | 0.41 | 0.40 | -0.80 | -66.67% | 0.00 | 11 | 670 | 0.82 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 230.00 | 0.13 | 0.72 | 0.43 | 0.57 | -0.17 | -22.98% | 0.00 | 37 | 774 | 0.79 | -0.01 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 240.00 | 0.31 | 0.80 | 0.56 | 0.69 | -0.16 | -18.83% | 0.00 | 10 | 4,791 | 0.78 | -0.02 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 250.00 | 0.90 | 1.23 | 1.07 | 0.97 | -0.05 | -4.91% | 0.00 | 25 | 546 | 0.81 | -0.02 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 260.00 | 1.00 | 1.55 | 1.28 | 1.18 | -0.40 | -25.32% | 0.00 | 36 | 770 | 0.78 | -0.03 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 270.00 | 1.14 | 2.09 | 1.62 | 1.54 | -0.43 | -21.83% | 0.01 | 22 | 492 | 0.75 | -0.04 | 0.00 | -0.13 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 280.00 | 1.39 | 2.14 | 1.77 | 2.12 | -0.50 | -19.09% | 0.01 | 19 | 1,189 | 0.71 | -0.05 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 290.00 | 2.23 | 2.74 | 2.49 | 2.60 | -0.83 | -24.20% | 0.01 | 39 | 651 | 0.70 | -0.06 | 0.00 | -0.17 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 300.00 | 3.10 | 3.80 | 3.45 | 3.52 | -0.81 | -18.71% | 0.01 | 71 | 1,403 | 0.70 | -0.08 | 0.00 | -0.20 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 310.00 | 3.80 | 4.45 | 4.13 | 4.26 | -1.39 | -24.61% | 0.01 | 50 | 838 | 0.67 | -0.10 | 0.00 | -0.23 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 320.00 | 5.00 | 6.00 | 5.50 | 5.52 | -1.58 | -22.26% | 0.02 | 116 | 722 | 0.66 | -0.12 | 0.00 | -0.26 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 330.00 | 6.40 | 7.60 | 7.00 | 6.97 | -1.98 | -22.13% | 0.02 | 97 | 441 | 0.65 | -0.15 | 0.00 | -0.29 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 340.00 | 8.05 | 9.00 | 8.53 | 8.60 | -2.93 | -25.42% | 0.03 | 119 | 605 | 0.63 | -0.18 | 0.00 | -0.32 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 350.00 | 10.25 | 11.05 | 10.65 | 11.02 | -3.38 | -23.48% | 0.03 | 277 | 424 | 0.62 | -0.22 | 0.00 | -0.35 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 360.00 | 13.25 | 14.10 | 13.68 | 13.50 | -3.70 | -21.52% | 0.04 | 81 | 264 | 0.62 | -0.26 | 0.00 | -0.37 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 370.00 | 15.50 | 17.80 | 16.65 | 16.71 | -5.29 | -24.05% | 0.04 | 51 | 585 | 0.60 | -0.31 | 0.00 | -0.39 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 380.00 | 19.95 | 21.80 | 20.88 | 20.45 | -5.31 | -20.62% | 0.05 | 192 | 127 | 0.61 | -0.36 | 0.01 | -0.41 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 390.00 | 24.00 | 25.95 | 24.98 | 24.83 | -6.47 | -20.68% | 0.06 | 69 | 122 | 0.60 | -0.41 | 0.01 | -0.42 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 400.00 | 27.95 | 30.75 | 29.35 | 29.37 | -6.24 | -17.53% | 0.07 | 35 | 44 | 0.59 | -0.46 | 0.01 | -0.42 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 410.00 | 32.95 | 35.65 | 34.30 | 35.66 | -6.94 | -16.30% | 0.08 | 2 | 39 | 0.57 | -0.52 | 0.01 | -0.42 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 420.00 | 39.25 | 41.95 | 40.60 | 62.20 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.58 | -0.57 | 0.01 | -0.41 | 3/23/2026 | 4/9/2026 4:00:05 PM EST |
| 430.00 | 45.35 | 48.65 | 47.00 | 48.75 | -22.50 | -31.58% | 0.11 | 2 | 33 | 0.57 | -0.63 | 0.01 | -0.39 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 440.00 | 52.80 | 55.10 | 53.95 | 74.50 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.57 | -0.67 | 0.01 | -0.37 | 3/25/2026 | 4/9/2026 4:00:05 PM EST |
| 450.00 | 60.25 | 62.80 | 61.53 | 101.92 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.57 | -0.72 | 0.00 | -0.34 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 460.00 | 67.70 | 70.45 | 69.08 | 108.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.56 | -0.76 | 0.00 | -0.31 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 470.00 | 76.00 | 79.65 | 77.83 | 76.65 | % | 0.17 | 2 | 3 | 0.58 | -0.80 | 0.00 | -0.28 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 480.00 | 84.80 | 87.90 | 86.35 | % | 0.18 | 0 | 3 | 0.58 | -0.84 | 0.00 | -0.24 | 4/9/2026 4:00:05 PM EST | |||
| 490.00 | 93.75 | 96.90 | 95.33 | 135.86 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.58 | -0.87 | 0.00 | -0.21 | 4/1/2026 | 4/9/2026 4:00:05 PM EST |
| 500.00 | 102.85 | 106.10 | 104.48 | 146.66 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | -0.89 | 0.00 | -0.17 | 4/1/2026 | 4/9/2026 4:00:05 PM EST |
| 510.00 | 112.20 | 115.40 | 113.80 | % | 0.22 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.14 | 4/9/2026 4:00:05 PM EST | |||
| 520.00 | 121.70 | 124.90 | 123.30 | 165.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.12 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 530.00 | 131.35 | 134.40 | 132.88 | % | 0.25 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.10 | 4/9/2026 4:00:05 PM EST | |||
| 540.00 | 141.10 | 144.25 | 142.68 | % | 0.26 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.08 | 4/9/2026 4:00:05 PM EST | |||
| 560.00 | 160.55 | 164.30 | 162.43 | % | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.05 | 4/9/2026 4:00:05 PM EST |