Options Chain for KKR & CO INC COM (KKR) - $100.34 as of 5/8/2026 2:50:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 53.40 | 56.00 | 54.70 | 52.70 | 0.00 | 0.00% | 1.15 | 0 | 5 | 3.75 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 50.00 | 51.70 | 53.10 | 52.40 | 50.20 | 0.00 | 0.00% | 1.05 | 0 | 13 | 3.19 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 55.00 | 45.80 | 48.40 | 47.10 | % | 0.86 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 60.00 | 41.10 | 43.50 | 42.30 | % | 0.70 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 65.00 | 35.80 | 38.40 | 37.10 | 36.01 | 0.00 | 0.00% | 0.57 | 0 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:55 PM EST |
| 70.00 | 30.80 | 33.50 | 32.15 | 22.10 | 0.00 | 0.00% | 0.46 | 0 | 66 | 2.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:55 PM EST |
| 75.00 | 25.80 | 28.50 | 27.15 | 26.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 77.50 | 23.40 | 25.90 | 24.65 | 27.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:55 PM EST |
| 80.00 | 20.80 | 23.40 | 22.10 | 23.40 | 0.00 | 0.00% | 0.28 | 0 | 185 | 1.46 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 82.50 | 18.60 | 21.10 | 19.85 | 23.50 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.40 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:55 PM EST |
| 84.00 | 16.80 | 19.30 | 18.05 | % | 0.21 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 85.00 | 15.80 | 18.40 | 17.10 | 17.90 | +1.80 | +11.18% | 0.20 | 1 | 142 | 1.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 86.00 | 14.80 | 17.30 | 16.05 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 87.50 | 13.50 | 16.00 | 14.75 | 18.60 | 0.00 | 0.00% | 0.17 | 0 | 446 | 1.08 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 5/8/2026 3:59:55 PM EST |
| 89.00 | 11.90 | 14.50 | 13.20 | % | 0.15 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 90.00 | 10.90 | 13.60 | 12.25 | 12.41 | +2.60 | +26.51% | 0.14 | 2 | 306 | 0.98 | 0.97 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 91.00 | 10.00 | 12.20 | 11.10 | % | 0.12 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.04 | 5/8/2026 3:59:55 PM EST | |||
| 92.00 | 9.30 | 11.80 | 10.55 | % | 0.11 | 0 | 0 | 0.92 | 0.93 | 0.02 | -0.06 | 5/8/2026 3:59:55 PM EST | |||
| 92.50 | 8.50 | 10.80 | 9.65 | 8.47 | 0.00 | 0.00% | 0.10 | 0 | 270 | 0.75 | 0.92 | 0.02 | -0.07 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 93.00 | 8.20 | 10.70 | 9.45 | % | 0.10 | 0 | 0 | 0.84 | 0.92 | 0.02 | -0.07 | 5/8/2026 3:59:55 PM EST | |||
| 94.00 | 7.20 | 9.40 | 8.30 | % | 0.09 | 0 | 0 | 0.70 | 0.89 | 0.03 | -0.09 | 5/8/2026 3:59:55 PM EST | |||
| 95.00 | 6.60 | 8.60 | 7.60 | 7.65 | +0.35 | +4.80% | 0.08 | 23 | 2,983 | 0.70 | 0.87 | 0.03 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 96.00 | 5.50 | 7.90 | 6.70 | 6.10 | -4.60 | -43.00% | 0.07 | 30 | 34 | 0.71 | 0.83 | 0.04 | -0.12 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 97.00 | 4.40 | 6.90 | 5.65 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.65 | 0.79 | 0.04 | -0.13 | 4/22/2026 | 5/8/2026 3:59:55 PM EST |
| 97.50 | 4.10 | 6.40 | 5.25 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 531 | 0.61 | 0.77 | 0.04 | -0.14 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 98.00 | 4.70 | 6.10 | 5.40 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.47 | 0.75 | 0.05 | -0.15 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 99.00 | 4.30 | 4.90 | 4.60 | 4.28 | +0.15 | +3.64% | 0.05 | 16 | 177 | 0.46 | 0.70 | 0.05 | -0.16 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 100.00 | 3.70 | 4.20 | 3.95 | 3.91 | +1.36 | +53.34% | 0.04 | 75 | 4,570 | 0.47 | 0.65 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 101.00 | 3.30 | 3.50 | 3.40 | 2.93 | +0.33 | +12.70% | 0.03 | 4 | 37 | 0.48 | 0.59 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 102.00 | 2.75 | 3.10 | 2.93 | 2.76 | +0.85 | +44.51% | 0.03 | 227 | 210 | 0.49 | 0.53 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 103.00 | 2.25 | 2.45 | 2.35 | 2.30 | +0.65 | +39.40% | 0.02 | 428 | 200 | 0.47 | 0.47 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 104.00 | 1.80 | 2.10 | 1.95 | 1.90 | +0.60 | +46.16% | 0.02 | 39 | 82 | 0.47 | 0.41 | 0.06 | -0.17 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 105.00 | 1.40 | 1.65 | 1.53 | 1.50 | +0.62 | +70.46% | 0.01 | 8,021 | 1,410 | 0.46 | 0.35 | 0.06 | -0.16 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 106.00 | 0.90 | 1.40 | 1.15 | 0.96 | +0.25 | +35.22% | 0.01 | 37 | 57 | 0.45 | 0.29 | 0.06 | -0.15 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 107.00 | 0.65 | 1.10 | 0.88 | 0.95 | -0.25 | -20.84% | 0.01 | 1 | 75 | 0.44 | 0.24 | 0.05 | -0.13 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 108.00 | 0.50 | 1.05 | 0.78 | 0.60 | +0.25 | +71.43% | 0.01 | 16 | 75 | 0.47 | 0.19 | 0.05 | -0.12 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 109.00 | 0.15 | 0.85 | 0.50 | 0.45 | +0.05 | +12.50% | 0.00 | 9 | 294 | 0.41 | 0.15 | 0.04 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 110.00 | 0.35 | 1.00 | 0.68 | 0.35 | +0.10 | +40.00% | 0.01 | 284 | 8,285 | 0.46 | 0.12 | 0.03 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 111.00 | 0.05 | 0.70 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | 0.09 | 0.03 | -0.07 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 112.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 13 | 0.44 | 0.07 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 113.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.05 | 0.02 | -0.04 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 114.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.65 | -92.86% | 0.00 | 1 | 33 | 0.63 | 0.04 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,951 | 0.65 | 0.03 | 0.01 | -0.03 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 116.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.02 | 0.01 | -0.02 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 117.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.01 | 0.01 | -0.01 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 118.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 119.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.68 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 43 | 12,753 | 0.54 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,586 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 2,100 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.07 | -41.18% | 0.00 | 2 | 109 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 110 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 171 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 20 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 5 | 3.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.47 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,593 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 11 | 668 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 32 | 1,934 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 87.50 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,497 | 0.79 | -0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 89.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | -0.02 | 0.01 | -0.02 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.09 | -30.00% | 0.00 | 15 | 1,648 | 0.60 | -0.03 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 91.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.68 | -0.04 | 0.01 | -0.04 | 5/8/2026 3:59:55 PM EST | |||
| 92.00 | 0.05 | 0.45 | 0.25 | 0.23 | -0.19 | -45.24% | 0.00 | 2 | 215 | 0.51 | -0.07 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 92.50 | 0.05 | 0.35 | 0.20 | 0.30 | -0.25 | -45.46% | 0.00 | 10 | 305 | 0.47 | -0.08 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 93.00 | 0.05 | 0.75 | 0.40 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.52 | -0.08 | 0.02 | -0.07 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 94.00 | 0.15 | 0.65 | 0.40 | 0.43 | -0.22 | -33.85% | 0.00 | 6 | 38 | 0.50 | -0.11 | 0.03 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 95.00 | 0.40 | 0.80 | 0.60 | 0.60 | -0.20 | -25.00% | 0.01 | 5 | 865 | 0.53 | -0.13 | 0.03 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 96.00 | 0.35 | 0.75 | 0.55 | 0.60 | -0.46 | -43.40% | 0.01 | 17 | 55 | 0.46 | -0.17 | 0.04 | -0.12 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 97.00 | 0.55 | 1.00 | 0.78 | 0.77 | -0.38 | -33.05% | 0.01 | 97 | 12 | 0.47 | -0.21 | 0.04 | -0.13 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 97.50 | 0.70 | 1.25 | 0.98 | 0.97 | -0.68 | -41.22% | 0.01 | 4 | 105 | 0.47 | -0.23 | 0.04 | -0.14 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 98.00 | 0.85 | 1.25 | 1.05 | 0.97 | -0.58 | -37.42% | 0.01 | 700 | 17 | 0.47 | -0.25 | 0.05 | -0.15 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 99.00 | 1.05 | 1.45 | 1.25 | 1.25 | -1.34 | -51.74% | 0.01 | 197 | 83 | 0.47 | -0.30 | 0.05 | -0.16 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 100.00 | 1.40 | 1.75 | 1.58 | 1.54 | -0.92 | -37.40% | 0.02 | 61 | 3,066 | 0.46 | -0.35 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 101.00 | 1.85 | 2.25 | 2.05 | 2.23 | -0.84 | -27.37% | 0.02 | 18 | 49 | 0.46 | -0.41 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 102.00 | 2.30 | 2.55 | 2.43 | 2.81 | -0.79 | -21.95% | 0.02 | 166 | 42 | 0.46 | -0.47 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 103.00 | 2.80 | 3.10 | 2.95 | 3.10 | -1.20 | -27.91% | 0.03 | 98 | 154 | 0.46 | -0.53 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 104.00 | 3.20 | 3.60 | 3.40 | 3.50 | -0.70 | -16.67% | 0.03 | 1 | 411 | 0.43 | -0.59 | 0.06 | -0.17 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 105.00 | 3.80 | 4.40 | 4.10 | 4.05 | -1.85 | -31.36% | 0.04 | 3 | 858 | 0.44 | -0.65 | 0.06 | -0.16 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 106.00 | 4.50 | 5.30 | 4.90 | 5.51 | -1.89 | -25.55% | 0.05 | 3 | 9 | 0.46 | -0.71 | 0.06 | -0.15 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 107.00 | 5.00 | 6.70 | 5.85 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.49 | -0.76 | 0.05 | -0.13 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 108.00 | 5.60 | 8.10 | 6.85 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | -0.81 | 0.05 | -0.12 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 109.00 | 6.40 | 8.80 | 7.60 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.82 | -0.85 | 0.04 | -0.10 | 4/22/2026 | 5/8/2026 3:59:55 PM EST |
| 110.00 | 7.50 | 9.70 | 8.60 | 9.12 | 0.00 | 0.00% | 0.08 | 0 | 172 | 0.86 | -0.88 | 0.03 | -0.08 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 111.00 | 8.40 | 10.30 | 9.35 | 10.13 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.82 | -0.91 | 0.03 | -0.07 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 112.00 | 9.00 | 11.50 | 10.25 | 11.33 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.91 | -0.93 | 0.02 | -0.06 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 113.00 | 10.10 | 12.20 | 11.15 | 10.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.89 | -0.95 | 0.02 | -0.04 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 114.00 | 11.00 | 13.20 | 12.10 | 11.14 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.94 | -0.96 | 0.01 | -0.03 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 115.00 | 11.80 | 14.40 | 13.10 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 397 | 1.03 | -0.97 | 0.01 | -0.03 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 116.00 | 12.80 | 15.00 | 13.90 | 13.05 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.97 | -0.98 | 0.01 | -0.02 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 117.00 | 13.70 | 16.40 | 15.05 | 16.20 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.11 | -0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 118.00 | 14.70 | 17.40 | 16.05 | % | 0.14 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 119.00 | 15.90 | 18.30 | 17.10 | % | 0.14 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 120.00 | 16.80 | 19.20 | 18.00 | 16.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.18 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 5/8/2026 3:59:55 PM EST |
| 125.00 | 22.10 | 24.40 | 23.25 | 22.70 | -2.80 | -10.98% | 0.19 | 8 | 9 | 1.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 130.00 | 27.00 | 29.00 | 28.00 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 135.00 | 31.60 | 34.30 | 32.95 | % | 0.24 | 0 | 4 | 1.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 140.00 | 36.80 | 39.30 | 38.05 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 145.00 | 41.90 | 44.30 | 43.10 | % | 0.30 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 150.00 | 46.60 | 49.10 | 47.85 | 48.10 | % | 0.32 | 2 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 155.00 | 51.70 | 54.30 | 53.00 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 160.00 | 56.80 | 59.00 | 57.90 | % | 0.36 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 165.00 | 61.50 | 64.30 | 62.90 | % | 0.38 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 170.00 | 66.60 | 69.30 | 67.95 | % | 0.40 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 175.00 | 71.60 | 74.30 | 72.95 | % | 0.42 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 180.00 | 76.60 | 79.30 | 77.95 | % | 0.43 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 185.00 | 81.50 | 84.30 | 82.90 | % | 0.45 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 190.00 | 86.60 | 89.30 | 87.95 | % | 0.46 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 195.00 | 91.60 | 94.20 | 92.90 | % | 0.48 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 200.00 | 96.70 | 99.30 | 98.00 | % | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST |