Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $256.72 as of 5/1/2026 8:08:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 141.05 | 143.80 | 142.43 | 149.28 | 0.00 | 0.00% | 1.24 | 0 | 8 | 2.56 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 135.60 | 138.80 | 137.20 | 131.70 | +16.10 | +13.93% | 1.14 | 1 | 9 | 2.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 130.60 | 133.90 | 132.25 | 139.63 | 0.00 | 0.00% | 1.06 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 125.85 | 128.95 | 127.40 | 134.00 | 0.00 | 0.00% | 0.98 | 0 | 17 | 2.20 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 119.95 | 124.05 | 122.00 | 131.05 | 0.00 | 0.00% | 0.90 | 0 | 53 | 2.01 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 115.65 | 119.10 | 117.38 | 127.03 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 111.10 | 113.90 | 112.50 | 121.00 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 105.70 | 108.95 | 107.33 | 117.82 | 0.00 | 0.00% | 0.72 | 0 | 217 | 1.76 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 101.15 | 103.95 | 102.55 | 70.40 | 0.00 | 0.00% | 0.66 | 0 | 17 | 1.71 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 96.15 | 98.95 | 97.55 | 99.68 | +3.21 | +3.33% | 0.61 | 3 | 230 | 1.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 90.95 | 94.10 | 92.53 | 100.24 | 0.00 | 0.00% | 0.56 | 0 | 104 | 1.51 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 86.20 | 89.05 | 87.63 | 86.86 | +0.29 | +0.34% | 0.52 | 6 | 210 | 1.42 | 1.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 80.90 | 84.05 | 82.48 | 83.95 | 0.00 | 0.00% | 0.47 | 0 | 249 | 1.34 | 1.00 | 0.00 | -0.06 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 75.85 | 79.10 | 77.48 | 80.64 | 0.00 | 0.00% | 0.43 | 0 | 321 | 1.28 | 0.99 | 0.00 | -0.08 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 70.75 | 74.20 | 72.48 | 73.37 | +11.03 | +17.70% | 0.39 | 1 | 8 | 1.23 | 0.99 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 66.10 | 69.25 | 67.68 | 67.87 | +1.47 | +2.22% | 0.36 | 3 | 126 | 1.13 | 0.98 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 61.10 | 64.35 | 62.73 | 62.89 | -1.66 | -2.58% | 0.32 | 10 | 113 | 1.07 | 0.97 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 200.00 | 56.25 | 59.50 | 57.88 | 57.74 | +0.98 | +1.73% | 0.29 | 11 | 1,719 | 1.01 | 0.97 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 210.00 | 46.65 | 50.05 | 48.35 | 40.00 | 0.00 | 0.00% | 0.23 | 0 | 752 | 0.90 | 0.94 | 0.00 | -0.20 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 215.00 | 42.35 | 45.40 | 43.88 | 45.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.62 | 0.92 | 0.00 | -0.24 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 220.00 | 37.85 | 41.05 | 39.45 | 39.74 | +5.34 | +15.53% | 0.18 | 10 | 826 | 0.65 | 0.89 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 225.00 | 33.20 | 36.60 | 34.90 | 44.60 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.64 | 0.86 | 0.01 | -0.32 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 230.00 | 29.20 | 32.00 | 30.60 | 31.58 | +1.05 | +3.44% | 0.13 | 11 | 4,000 | 0.63 | 0.82 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 235.00 | 25.55 | 28.50 | 27.03 | 23.48 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.65 | 0.78 | 0.01 | -0.40 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 240.00 | 22.10 | 24.20 | 23.15 | 22.97 | -1.15 | -4.77% | 0.10 | 5 | 1,917 | 0.65 | 0.73 | 0.01 | -0.43 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 242.50 | 19.70 | 23.05 | 21.38 | 14.53 | 0.00 | 0.00% | 0.09 | 0 | 181 | 0.63 | 0.71 | 0.01 | -0.45 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 245.00 | 18.35 | 20.80 | 19.58 | 19.95 | -0.30 | -1.49% | 0.08 | 2 | 41 | 0.63 | 0.68 | 0.01 | -0.46 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 247.50 | 16.50 | 19.65 | 18.08 | 18.70 | +0.55 | +3.03% | 0.07 | 1 | 27 | 0.63 | 0.65 | 0.01 | -0.47 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 250.00 | 15.65 | 17.20 | 16.43 | 17.21 | -0.79 | -4.39% | 0.07 | 8 | 2,684 | 0.62 | 0.62 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 252.50 | 13.95 | 16.15 | 15.05 | 15.00 | +0.25 | +1.70% | 0.06 | 12 | 98 | 0.62 | 0.59 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 255.00 | 12.70 | 14.65 | 13.68 | 14.10 | -0.45 | -3.10% | 0.05 | 132 | 162 | 0.63 | 0.56 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 257.50 | 11.55 | 13.75 | 12.65 | 12.75 | -1.20 | -8.61% | 0.05 | 30 | 113 | 0.63 | 0.53 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 260.00 | 10.30 | 12.15 | 11.23 | 11.65 | +0.21 | +1.84% | 0.04 | 190 | 1,637 | 0.60 | 0.50 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 262.50 | 9.15 | 10.85 | 10.00 | 10.00 | -1.00 | -9.10% | 0.04 | 39 | 243 | 0.60 | 0.46 | 0.01 | -0.47 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 265.00 | 7.90 | 10.00 | 8.95 | 9.09 | -0.87 | -8.74% | 0.03 | 61 | 243 | 0.61 | 0.43 | 0.01 | -0.46 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 267.50 | 7.15 | 9.20 | 8.18 | 8.15 | -0.54 | -6.22% | 0.03 | 24 | 100 | 0.61 | 0.40 | 0.01 | -0.45 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 270.00 | 6.25 | 7.75 | 7.00 | 7.42 | -0.44 | -5.60% | 0.03 | 45 | 4,454 | 0.59 | 0.37 | 0.01 | -0.43 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 272.50 | 5.65 | 7.35 | 6.50 | 6.47 | -0.36 | -5.28% | 0.02 | 9 | 94 | 0.61 | 0.34 | 0.01 | -0.42 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 275.00 | 4.80 | 5.60 | 5.20 | 5.75 | -0.25 | -4.17% | 0.02 | 35 | 424 | 0.57 | 0.31 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 277.50 | 4.40 | 5.45 | 4.93 | 4.72 | -0.57 | -10.78% | 0.02 | 6 | 173 | 0.59 | 0.28 | 0.01 | -0.38 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 280.00 | 3.65 | 4.75 | 4.20 | 4.20 | -1.00 | -19.24% | 0.02 | 25 | 3,387 | 0.58 | 0.25 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 282.50 | 3.05 | 5.00 | 4.03 | 4.01 | -0.19 | -4.53% | 0.01 | 24 | 73 | 0.60 | 0.23 | 0.01 | -0.34 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 285.00 | 2.61 | 4.20 | 3.41 | 3.22 | -0.64 | -16.58% | 0.01 | 19 | 426 | 0.60 | 0.20 | 0.01 | -0.31 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 287.50 | 2.29 | 3.80 | 3.05 | 3.06 | -0.25 | -7.56% | 0.01 | 5 | 74 | 0.60 | 0.18 | 0.01 | -0.29 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 290.00 | 2.00 | 3.05 | 2.53 | 2.48 | -0.51 | -17.06% | 0.01 | 16 | 674 | 0.59 | 0.16 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 295.00 | 1.44 | 2.25 | 1.85 | 1.87 | -0.49 | -20.77% | 0.01 | 15 | 167 | 0.58 | 0.13 | 0.01 | -0.23 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 300.00 | 1.20 | 2.21 | 1.71 | 1.40 | -0.31 | -18.13% | 0.01 | 46 | 1,494 | 0.62 | 0.10 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 305.00 | 0.59 | 1.57 | 1.08 | 0.97 | -0.42 | -30.22% | 0.00 | 3 | 254 | 0.59 | 0.08 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 310.00 | 0.58 | 1.34 | 0.96 | 0.78 | -0.34 | -30.36% | 0.00 | 56 | 3,928 | 0.62 | 0.06 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 315.00 | 0.28 | 1.33 | 0.81 | 0.93 | +0.21 | +29.17% | 0.00 | 6 | 72 | 0.62 | 0.05 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 320.00 | 0.35 | 1.27 | 0.81 | 0.49 | -0.25 | -33.79% | 0.00 | 47 | 1,654 | 0.66 | 0.04 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 325.00 | 0.02 | 0.99 | 0.51 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.59 | 0.04 | 0.00 | -0.09 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 330.00 | 0.10 | 1.63 | 0.87 | 0.24 | -0.17 | -41.47% | 0.00 | 3 | 1,444 | 0.71 | 0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.64 | 0.32 | 0.15 | -0.24 | -61.54% | 0.00 | 117 | 2,247 | 0.79 | 0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.54 | 0.27 | 0.10 | -0.06 | -37.50% | 0.00 | 6 | 310 | 0.82 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.36 | 0.18 | 0.18 | -0.12 | -40.00% | 0.00 | 5 | 137 | 0.83 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.82 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 1.56 | 0.78 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.62 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,051 | 1.73 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.38 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 0.01 | 0.29 | 0.15 | 0.08 | -0.05 | -38.47% | 0.00 | 615 | 268 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 1.02 | 0.51 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 455 | 1.35 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.32 | -72.73% | 0.00 | 1 | 610 | 0.98 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 852 | 0.94 | 0.00 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 0.05 | 0.37 | 0.21 | 0.22 | -0.04 | -15.39% | 0.00 | 15 | 1,091 | 0.83 | -0.01 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 0.18 | 0.43 | 0.31 | 0.23 | -0.11 | -32.36% | 0.00 | 86 | 977 | 0.84 | -0.01 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 0.34 | 0.55 | 0.45 | 0.35 | -0.11 | -23.92% | 0.00 | 138 | 879 | 0.84 | -0.02 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 0.06 | 0.90 | 0.48 | 0.38 | -0.23 | -37.71% | 0.00 | 326 | 884 | 0.74 | -0.03 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 200.00 | 0.55 | 0.67 | 0.61 | 0.61 | -0.14 | -18.67% | 0.00 | 48 | 4,287 | 0.76 | -0.03 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 210.00 | 0.93 | 1.30 | 1.12 | 1.01 | -0.36 | -26.28% | 0.01 | 42 | 2,119 | 0.73 | -0.06 | 0.00 | -0.20 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 215.00 | 1.03 | 1.70 | 1.37 | 1.40 | -0.42 | -23.08% | 0.01 | 37 | 462 | 0.69 | -0.08 | 0.00 | -0.24 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 220.00 | 1.80 | 2.22 | 2.01 | 2.00 | -0.26 | -11.51% | 0.01 | 129 | 2,074 | 0.70 | -0.11 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 225.00 | 2.46 | 3.20 | 2.83 | 2.61 | -0.24 | -8.43% | 0.01 | 130 | 371 | 0.70 | -0.14 | 0.01 | -0.32 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 230.00 | 3.25 | 3.60 | 3.43 | 3.40 | -0.50 | -12.83% | 0.01 | 164 | 2,338 | 0.67 | -0.18 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 235.00 | 4.30 | 4.70 | 4.50 | 4.25 | -0.77 | -15.34% | 0.02 | 45 | 451 | 0.66 | -0.22 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 240.00 | 5.40 | 5.95 | 5.68 | 5.45 | -0.95 | -14.85% | 0.02 | 90 | 1,185 | 0.65 | -0.27 | 0.01 | -0.43 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 242.50 | 5.55 | 7.15 | 6.35 | 6.00 | -1.60 | -21.06% | 0.03 | 12 | 264 | 0.64 | -0.29 | 0.01 | -0.45 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 245.00 | 6.90 | 7.75 | 7.33 | 7.20 | -1.20 | -14.29% | 0.03 | 26 | 1,702 | 0.64 | -0.32 | 0.01 | -0.46 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 247.50 | 7.60 | 8.65 | 8.13 | 7.53 | -2.77 | -26.90% | 0.03 | 18 | 242 | 0.64 | -0.35 | 0.01 | -0.47 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 250.00 | 8.60 | 9.60 | 9.10 | 9.05 | -0.45 | -4.74% | 0.04 | 118 | 1,417 | 0.64 | -0.38 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 252.50 | 9.50 | 10.50 | 10.00 | 9.95 | -1.47 | -12.88% | 0.04 | 54 | 218 | 0.62 | -0.41 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 255.00 | 10.40 | 12.05 | 11.23 | 10.35 | -2.14 | -17.14% | 0.04 | 110 | 152 | 0.62 | -0.44 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 257.50 | 11.70 | 13.20 | 12.45 | 11.88 | -2.05 | -14.72% | 0.05 | 99 | 36 | 0.63 | -0.47 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 260.00 | 12.45 | 14.35 | 13.40 | 12.98 | -2.21 | -14.55% | 0.05 | 20 | 2,539 | 0.60 | -0.50 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 262.50 | 13.80 | 16.10 | 14.95 | 15.45 | -1.00 | -6.08% | 0.06 | 1 | 92 | 0.63 | -0.54 | 0.01 | -0.47 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 265.00 | 15.35 | 17.45 | 16.40 | 17.58 | -0.77 | -4.20% | 0.06 | 2 | 343 | 0.62 | -0.57 | 0.01 | -0.46 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 267.50 | 17.40 | 19.35 | 18.38 | 18.60 | -9.15 | -32.98% | 0.07 | 2 | 148 | 0.63 | -0.60 | 0.01 | -0.45 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 270.00 | 18.35 | 20.15 | 19.25 | 19.85 | 0.00 | 0.00% | 0.07 | 0 | 404 | 0.57 | -0.63 | 0.01 | -0.43 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 272.50 | 20.00 | 22.30 | 21.15 | 21.67 | -9.58 | -30.66% | 0.08 | 2 | 54 | 0.59 | -0.66 | 0.01 | -0.42 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 275.00 | 21.20 | 24.45 | 22.83 | 23.10 | +0.20 | +0.88% | 0.08 | 6 | 32 | 0.58 | -0.69 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 277.50 | 24.10 | 25.90 | 25.00 | 20.45 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.59 | -0.72 | 0.01 | -0.38 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 280.00 | 25.00 | 28.30 | 26.65 | 32.85 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.58 | -0.75 | 0.01 | -0.36 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 282.50 | 26.95 | 30.30 | 28.63 | 28.64 | -10.74 | -27.28% | 0.10 | 36 | 45 | 0.58 | -0.77 | 0.01 | -0.34 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 285.00 | 29.00 | 31.95 | 30.48 | 29.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.56 | -0.80 | 0.01 | -0.31 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 287.50 | 31.05 | 33.95 | 32.50 | % | 0.11 | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.29 | 5/1/2026 4:00:03 PM EST | |||
| 290.00 | 33.20 | 36.10 | 34.65 | 32.75 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.54 | -0.84 | 0.01 | -0.27 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 295.00 | 37.80 | 40.50 | 39.15 | 37.45 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.71 | -0.87 | 0.01 | -0.23 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 300.00 | 42.40 | 45.10 | 43.75 | 52.09 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.73 | -0.90 | 0.01 | -0.20 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 305.00 | 47.05 | 50.25 | 48.65 | 37.80 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.74 | -0.92 | 0.01 | -0.17 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 310.00 | 51.85 | 55.35 | 53.60 | 49.29 | 0.00 | 0.00% | 0.17 | 0 | 92 | 0.77 | -0.94 | 0.00 | -0.14 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 315.00 | 56.70 | 60.00 | 58.35 | % | 0.19 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.12 | 5/1/2026 4:00:03 PM EST | |||
| 320.00 | 61.55 | 65.45 | 63.50 | 66.60 | -2.70 | -3.90% | 0.20 | 2 | 26 | 0.83 | -0.96 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 325.00 | 66.50 | 69.70 | 68.10 | % | 0.21 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.09 | 5/1/2026 4:00:03 PM EST | |||
| 330.00 | 71.45 | 74.80 | 73.13 | 94.05 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.89 | -0.98 | 0.00 | -0.06 | 3/24/2026 | 5/1/2026 4:00:03 PM EST |
| 340.00 | 81.35 | 85.15 | 83.25 | 88.50 | % | 0.24 | 1 | 0 | 0.96 | -0.99 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 350.00 | 91.35 | 95.30 | 93.33 | % | 0.27 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 360.00 | 101.35 | 104.60 | 102.98 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 370.00 | 111.35 | 114.15 | 112.75 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 380.00 | 121.25 | 125.25 | 123.25 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 390.00 | 131.35 | 135.25 | 133.30 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 400.00 | 141.35 | 145.30 | 143.33 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 410.00 | 151.35 | 155.25 | 153.30 | 137.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |