Options Chain for WESTERN DIGITAL CORP COM (WDC) - $463.91 as of 5/8/2026 1:48:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 340.05 | 347.15 | 343.60 | 321.20 | 0.00 | 0.00% | 2.64 | 0 | 21 | 5.56 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 135.00 | 335.05 | 342.25 | 338.65 | 132.40 | 0.00 | 0.00% | 2.51 | 0 | 28 | 5.22 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 11:58:44 AM EST |
| 140.00 | 330.05 | 336.95 | 333.50 | 326.25 | 0.00 | 0.00% | 2.38 | 0 | 9 | 5.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 145.00 | 325.10 | 331.95 | 328.53 | % | 2.27 | 0 | 2 | 5.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 150.00 | 320.10 | 327.40 | 323.75 | 284.10 | 0.00 | 0.00% | 2.16 | 0 | 48 | 4.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 155.00 | 314.75 | 322.40 | 318.58 | 114.75 | 0.00 | 0.00% | 2.06 | 0 | 4 | 4.70 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 11:58:44 AM EST |
| 160.00 | 310.10 | 317.20 | 313.65 | 281.40 | 0.00 | 0.00% | 1.96 | 0 | 8 | 4.72 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 165.00 | 305.10 | 312.25 | 308.68 | 133.30 | 0.00 | 0.00% | 1.87 | 0 | 12 | 4.61 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 11:58:44 AM EST |
| 170.00 | 300.10 | 307.40 | 303.75 | 195.13 | 0.00 | 0.00% | 1.79 | 0 | 13 | 4.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 11:58:44 AM EST |
| 175.00 | 295.10 | 302.25 | 298.68 | % | 1.71 | 0 | 63 | 4.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 180.00 | 290.10 | 297.25 | 293.68 | 296.87 | % | 1.63 | 1 | 5 | 4.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST | |
| 185.00 | 285.10 | 292.20 | 288.65 | 117.30 | 0.00 | 0.00% | 1.56 | 0 | 13 | 3.87 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 11:58:44 AM EST |
| 190.00 | 280.10 | 287.40 | 283.75 | 211.22 | 0.00 | 0.00% | 1.49 | 0 | 21 | 3.92 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 11:58:44 AM EST |
| 195.00 | 275.10 | 282.40 | 278.75 | 102.79 | 0.00 | 0.00% | 1.43 | 0 | 20 | 3.88 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 11:58:44 AM EST |
| 200.00 | 270.15 | 277.45 | 273.80 | 266.24 | 0.00 | 0.00% | 1.37 | 0 | 45 | 3.86 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 205.00 | 264.45 | 272.30 | 268.38 | % | 1.31 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 210.00 | 259.70 | 267.45 | 263.58 | 194.25 | 0.00 | 0.00% | 1.26 | 0 | 95 | 3.50 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 11:58:44 AM EST |
| 215.00 | 255.00 | 262.45 | 258.73 | 235.25 | 0.00 | 0.00% | 1.20 | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 220.00 | 249.70 | 257.20 | 253.45 | 256.00 | 0.00 | 0.00% | 1.15 | 0 | 28 | 3.24 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 225.00 | 245.15 | 252.10 | 248.63 | % | 1.11 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 230.00 | 240.15 | 247.25 | 243.70 | 236.35 | 0.00 | 0.00% | 1.06 | 0 | 89 | 3.21 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 235.00 | 235.20 | 242.25 | 238.73 | 231.36 | 0.00 | 0.00% | 1.02 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 240.00 | 229.70 | 235.65 | 232.68 | 227.71 | 0.00 | 0.00% | 0.97 | 0 | 110 | 3.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 245.00 | 224.75 | 232.50 | 228.63 | 219.13 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 250.00 | 219.75 | 227.50 | 223.63 | 201.25 | 0.00 | 0.00% | 0.89 | 0 | 103 | 2.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 255.00 | 215.20 | 222.10 | 218.65 | % | 0.86 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 260.00 | 209.75 | 215.60 | 212.68 | 218.68 | 0.00 | 0.00% | 0.82 | 0 | 128 | 2.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 265.00 | 205.25 | 212.55 | 208.90 | 198.37 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 270.00 | 199.75 | 205.75 | 202.75 | 203.27 | -5.46 | -2.62% | 0.75 | 1 | 201 | 2.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 275.00 | 195.25 | 202.35 | 198.80 | % | 0.72 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 280.00 | 190.00 | 195.90 | 192.95 | 192.47 | 0.00 | 0.00% | 0.69 | 0 | 294 | 2.43 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 285.00 | 185.30 | 192.40 | 188.85 | % | 0.66 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 290.00 | 180.10 | 185.95 | 183.03 | 189.85 | +1.45 | +0.77% | 0.63 | 4 | 677 | 2.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 295.00 | 175.35 | 182.40 | 178.88 | 136.47 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:58:44 AM EST |
| 300.00 | 170.10 | 176.00 | 173.05 | 180.00 | +22.04 | +13.96% | 0.58 | 7 | 723 | 1.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 305.00 | 165.40 | 172.65 | 169.03 | 166.16 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 310.00 | 160.15 | 166.00 | 163.08 | 168.35 | +21.35 | +14.53% | 0.53 | 17 | 600 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 315.00 | 155.40 | 162.70 | 159.05 | 126.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 320.00 | 150.20 | 156.00 | 153.10 | 151.00 | 0.00 | 0.00% | 0.48 | 0 | 272 | 2.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 325.00 | 145.50 | 152.70 | 149.10 | 113.08 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 330.00 | 140.40 | 145.90 | 143.15 | 122.05 | 0.00 | 0.00% | 0.43 | 0 | 418 | 1.87 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 335.00 | 135.55 | 141.80 | 138.68 | 111.27 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 340.00 | 130.25 | 136.60 | 133.43 | 139.46 | +19.91 | +16.66% | 0.39 | 1 | 256 | 1.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 345.00 | 125.20 | 132.85 | 129.03 | 110.63 | 0.00 | 0.00% | 0.37 | 0 | 63 | 1.63 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 347.50 | 123.15 | 130.30 | 126.73 | % | 0.36 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 350.00 | 120.25 | 126.20 | 123.23 | 129.00 | +21.20 | +19.67% | 0.35 | 1 | 1,139 | 1.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 352.50 | 118.20 | 125.30 | 121.75 | 121.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 355.00 | 115.75 | 122.85 | 119.30 | 120.45 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 357.50 | 113.30 | 120.60 | 116.95 | 69.49 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.61 | 0.99 | 0.00 | -0.04 | 4/24/2026 | 5/8/2026 11:58:44 AM EST |
| 360.00 | 110.55 | 116.85 | 113.70 | 116.41 | +17.69 | +17.92% | 0.32 | 16 | 960 | 1.47 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 362.50 | 108.40 | 115.50 | 111.95 | 113.52 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.55 | 0.99 | 0.00 | -0.07 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 365.00 | 105.95 | 113.20 | 109.58 | 99.43 | 0.00 | 0.00% | 0.30 | 0 | 44 | 1.47 | 0.99 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 367.50 | 103.45 | 110.80 | 107.13 | 111.96 | +9.55 | +9.33% | 0.29 | 10 | 27 | 1.46 | 0.99 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 370.00 | 100.75 | 106.55 | 103.65 | 110.68 | +19.20 | +20.99% | 0.28 | 11 | 1,274 | 1.38 | 0.99 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 372.50 | 98.55 | 105.90 | 102.23 | 96.23 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.36 | 0.98 | 0.00 | -0.14 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 375.00 | 96.15 | 103.10 | 99.63 | 80.00 | 0.00 | 0.00% | 0.27 | 0 | 58 | 1.37 | 0.98 | 0.00 | -0.15 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 377.50 | 93.70 | 101.00 | 97.35 | 87.80 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.36 | 0.97 | 0.00 | -0.19 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 380.00 | 91.00 | 96.55 | 93.78 | 95.00 | +11.00 | +13.10% | 0.25 | 6 | 448 | 1.34 | 0.97 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 382.50 | 88.90 | 96.15 | 92.53 | 80.55 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.28 | 0.97 | 0.00 | -0.24 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 385.00 | 86.50 | 93.60 | 90.05 | 77.70 | 0.00 | 0.00% | 0.23 | 0 | 89 | 1.26 | 0.97 | 0.00 | -0.24 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 387.50 | 84.10 | 91.40 | 87.75 | 73.13 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.24 | 0.96 | 0.00 | -0.27 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 390.00 | 81.65 | 87.40 | 84.53 | 84.83 | +10.58 | +14.25% | 0.22 | 12 | 809 | 1.25 | 0.96 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 392.50 | 79.30 | 86.60 | 82.95 | 62.70 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.29 | 0.95 | 0.00 | -0.33 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 395.00 | 76.90 | 84.10 | 80.50 | 86.32 | +17.32 | +25.11% | 0.20 | 1 | 38 | 1.22 | 0.95 | 0.00 | -0.36 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 397.50 | 74.60 | 80.95 | 77.78 | 83.92 | +7.75 | +10.18% | 0.20 | 1 | 26 | 1.17 | 0.94 | 0.00 | -0.39 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 400.00 | 72.00 | 77.95 | 74.98 | 75.79 | +12.84 | +20.40% | 0.19 | 13 | 1,171 | 1.13 | 0.93 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 402.50 | 69.90 | 77.20 | 73.55 | 69.07 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.13 | 0.93 | 0.00 | -0.44 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 405.00 | 67.60 | 74.65 | 71.13 | 60.90 | 0.00 | 0.00% | 0.18 | 0 | 89 | 1.15 | 0.92 | 0.00 | -0.48 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 407.50 | 65.35 | 71.00 | 68.18 | 72.05 | +10.15 | +16.40% | 0.17 | 2 | 14 | 1.10 | 0.91 | 0.00 | -0.52 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 410.00 | 65.25 | 68.55 | 66.90 | 67.88 | +13.24 | +24.24% | 0.16 | 15 | 206 | 0.98 | 0.91 | 0.00 | -0.55 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 412.50 | 60.80 | 66.40 | 63.60 | 71.25 | +6.95 | +10.81% | 0.15 | 8 | 45 | 1.06 | 0.90 | 0.00 | -0.59 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 415.00 | 58.60 | 64.40 | 61.50 | 50.50 | 0.00 | 0.00% | 0.15 | 0 | 114 | 1.13 | 0.89 | 0.00 | -0.63 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 417.50 | 56.40 | 62.05 | 59.23 | 67.00 | +10.95 | +19.54% | 0.14 | 4 | 26 | 1.04 | 0.88 | 0.00 | -0.67 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 420.00 | 54.50 | 60.80 | 57.65 | 60.05 | +13.25 | +28.32% | 0.14 | 12 | 240 | 0.91 | 0.87 | 0.00 | -0.71 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 422.50 | 52.10 | 57.75 | 54.93 | 54.60 | +8.10 | +17.42% | 0.13 | 5 | 49 | 1.00 | 0.86 | 0.00 | -0.75 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 425.00 | 49.95 | 56.60 | 53.28 | 52.55 | +7.55 | +16.78% | 0.13 | 10 | 65 | 0.85 | 0.85 | 0.00 | -0.79 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 427.50 | 47.90 | 55.10 | 51.50 | 41.30 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.84 | 0.84 | 0.00 | -0.83 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 430.00 | 46.85 | 51.65 | 49.25 | 48.68 | +9.53 | +24.35% | 0.11 | 23 | 364 | 0.83 | 0.82 | 0.00 | -0.87 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 432.50 | 43.85 | 50.85 | 47.35 | 52.95 | +11.95 | +29.15% | 0.11 | 2 | 33 | 0.84 | 0.81 | 0.01 | -0.92 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 435.00 | 42.35 | 48.20 | 45.28 | 44.35 | +8.60 | +24.06% | 0.10 | 32 | 82 | 0.84 | 0.80 | 0.01 | -0.96 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 437.50 | 41.05 | 46.50 | 43.78 | 49.01 | +20.07 | +69.35% | 0.10 | 2 | 54 | 0.83 | 0.78 | 0.01 | -1.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 440.00 | 38.05 | 44.95 | 41.50 | 40.73 | +8.78 | +27.48% | 0.09 | 27 | 235 | 0.85 | 0.77 | 0.01 | -1.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 442.50 | 37.50 | 42.40 | 39.95 | 39.55 | +9.60 | +32.06% | 0.09 | 7 | 56 | 0.85 | 0.75 | 0.01 | -1.08 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 445.00 | 36.85 | 40.55 | 38.70 | 37.28 | +9.98 | +36.56% | 0.09 | 13 | 61 | 0.85 | 0.74 | 0.01 | -1.12 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 447.50 | 33.30 | 37.20 | 35.25 | 28.10 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.82 | 0.72 | 0.01 | -1.15 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 450.00 | 33.25 | 35.20 | 34.23 | 34.80 | +8.30 | +31.33% | 0.08 | 89 | 531 | 0.83 | 0.70 | 0.01 | -1.19 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 452.50 | 29.70 | 35.40 | 32.55 | 38.35 | +10.35 | +36.97% | 0.07 | 4 | 3 | 0.82 | 0.69 | 0.01 | -1.22 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 455.00 | 30.05 | 32.00 | 31.03 | 30.37 | +7.37 | +32.05% | 0.07 | 9 | 184 | 0.83 | 0.67 | 0.01 | -1.25 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 457.50 | 26.80 | 33.00 | 29.90 | 29.55 | +11.30 | +61.92% | 0.07 | 7 | 42 | 0.81 | 0.65 | 0.01 | -1.28 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 460.00 | 27.15 | 28.85 | 28.00 | 28.50 | +4.80 | +20.26% | 0.06 | 36 | 565 | 0.83 | 0.63 | 0.01 | -1.31 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 462.50 | 24.20 | 28.40 | 26.30 | 27.90 | +4.90 | +21.31% | 0.06 | 11 | 37 | 0.82 | 0.61 | 0.01 | -1.33 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 465.00 | 23.45 | 26.25 | 24.85 | 25.00 | +4.25 | +20.49% | 0.05 | 74 | 143 | 0.81 | 0.59 | 0.01 | -1.35 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 467.50 | 21.50 | 26.35 | 23.93 | 26.10 | +11.10 | +74.00% | 0.05 | 20 | 25 | 0.82 | 0.58 | 0.01 | -1.37 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 470.00 | 21.45 | 24.25 | 22.85 | 21.35 | +2.63 | +14.05% | 0.05 | 107 | 1,130 | 0.81 | 0.56 | 0.01 | -1.39 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 472.50 | 20.15 | 23.70 | 21.93 | 21.30 | +7.37 | +52.91% | 0.05 | 37 | 22 | 0.84 | 0.54 | 0.01 | -1.40 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 475.00 | 19.40 | 20.60 | 20.00 | 20.09 | +3.54 | +21.39% | 0.04 | 453 | 295 | 0.82 | 0.52 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 477.50 | 16.70 | 20.00 | 18.35 | 18.63 | +6.23 | +50.25% | 0.04 | 55 | 57 | 0.79 | 0.50 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 480.00 | 17.00 | 18.40 | 17.70 | 17.60 | +2.68 | +17.97% | 0.04 | 672 | 509 | 0.79 | 0.48 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 482.50 | 15.65 | 18.50 | 17.08 | 17.07 | +7.14 | +71.91% | 0.04 | 78 | 45 | 0.81 | 0.46 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 485.00 | 13.95 | 16.70 | 15.33 | 16.74 | +4.32 | +34.79% | 0.03 | 83 | 214 | 0.81 | 0.44 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 487.50 | 13.75 | 17.65 | 15.70 | 15.00 | +3.68 | +32.51% | 0.03 | 6 | 7 | 0.80 | 0.43 | 0.01 | -1.40 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 490.00 | 13.15 | 15.75 | 14.45 | 13.70 | +2.45 | +21.78% | 0.03 | 122 | 1,030 | 0.82 | 0.41 | 0.01 | -1.39 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 492.50 | 12.00 | 15.40 | 13.70 | 13.57 | +0.47 | +3.59% | 0.03 | 9 | 8 | 0.81 | 0.39 | 0.01 | -1.38 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 495.00 | 10.25 | 12.95 | 11.60 | 13.17 | +3.73 | +39.52% | 0.02 | 18 | 57 | 0.79 | 0.37 | 0.01 | -1.36 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 497.50 | 9.85 | 13.70 | 11.78 | 13.71 | -0.29 | -2.08% | 0.02 | 2 | 5 | 0.79 | 0.35 | 0.01 | -1.34 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 500.00 | 10.10 | 11.00 | 10.55 | 10.62 | +2.27 | +27.19% | 0.02 | 877 | 1,408 | 0.82 | 0.34 | 0.01 | -1.32 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 502.50 | 8.60 | 12.20 | 10.40 | 10.65 | +0.95 | +9.80% | 0.02 | 12 | 12 | 0.79 | 0.32 | 0.01 | -1.30 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 505.00 | 8.05 | 10.50 | 9.28 | 9.38 | +3.33 | +55.05% | 0.02 | 17 | 92 | 0.79 | 0.31 | 0.01 | -1.27 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 507.50 | 7.40 | 10.00 | 8.70 | 8.84 | +1.24 | +16.32% | 0.02 | 1 | 1 | 0.79 | 0.29 | 0.01 | -1.25 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 510.00 | 7.20 | 8.45 | 7.83 | 7.38 | +2.80 | +61.14% | 0.02 | 178 | 359 | 0.79 | 0.28 | 0.01 | -1.22 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 512.50 | 6.45 | 8.25 | 7.35 | 8.08 | -0.91 | -10.13% | 0.01 | 4 | 2 | 0.81 | 0.26 | 0.01 | -1.19 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 515.00 | 5.95 | 8.45 | 7.20 | 7.65 | +3.28 | +75.06% | 0.01 | 15 | 89 | 0.80 | 0.25 | 0.01 | -1.15 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 517.50 | 5.45 | 7.20 | 6.33 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | 0.23 | 0.01 | -1.12 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 520.00 | 5.20 | 6.60 | 5.90 | 6.38 | +2.94 | +85.47% | 0.01 | 105 | 1,238 | 0.79 | 0.22 | 0.01 | -1.09 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 522.50 | 4.90 | 6.25 | 5.58 | 7.30 | +4.30 | +143.34% | 0.01 | 5 | 11 | 0.80 | 0.21 | 0.01 | -1.05 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 525.00 | 4.10 | 6.15 | 5.13 | 5.15 | +1.15 | +28.75% | 0.01 | 44 | 67 | 0.80 | 0.20 | 0.01 | -1.02 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 527.50 | 4.10 | 5.70 | 4.90 | 4.84 | % | 0.01 | 4 | 0 | 0.79 | 0.18 | 0.01 | -0.98 | 5/8/2026 | 5/8/2026 11:58:44 AM EST | |
| 530.00 | 4.10 | 5.20 | 4.65 | 4.58 | +1.66 | +56.85% | 0.01 | 163 | 167 | 0.81 | 0.17 | 0.00 | -0.95 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 532.50 | 3.50 | 5.00 | 4.25 | 4.75 | -2.40 | -33.57% | 0.01 | 1 | 1 | 0.80 | 0.16 | 0.00 | -0.91 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 535.00 | 3.30 | 4.60 | 3.95 | 4.17 | +1.90 | +83.70% | 0.01 | 24 | 366 | 0.81 | 0.15 | 0.00 | -0.88 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 537.50 | 3.00 | 4.80 | 3.90 | 4.11 | +2.03 | +97.60% | 0.01 | 14 | 8 | 0.81 | 0.14 | 0.00 | -0.84 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 540.00 | 2.84 | 3.95 | 3.40 | 3.35 | +1.15 | +52.28% | 0.01 | 71 | 222 | 0.82 | 0.13 | 0.00 | -0.81 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 542.50 | 2.50 | 4.35 | 3.43 | 3.60 | % | 0.01 | 5 | 0 | 0.82 | 0.13 | 0.00 | -0.77 | 5/8/2026 | 5/8/2026 11:58:44 AM EST | |
| 545.00 | 2.31 | 3.20 | 2.76 | 2.82 | -0.81 | -22.32% | 0.01 | 6 | 55 | 0.81 | 0.12 | 0.00 | -0.74 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 547.50 | 2.08 | 3.95 | 3.02 | 2.81 | % | 0.01 | 20 | 0 | 0.83 | 0.11 | 0.00 | -0.70 | 5/8/2026 | 5/8/2026 11:58:44 AM EST | |
| 550.00 | 2.12 | 2.99 | 2.56 | 2.35 | +0.55 | +30.56% | 0.00 | 344 | 1,095 | 0.81 | 0.10 | 0.00 | -0.67 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 552.50 | 1.77 | 3.25 | 2.51 | 3.10 | +0.92 | +42.21% | 0.00 | 9 | 1 | 0.81 | 0.10 | 0.00 | -0.64 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 555.00 | 1.57 | 2.83 | 2.20 | 2.26 | -0.16 | -6.62% | 0.00 | 5 | 31 | 0.83 | 0.09 | 0.00 | -0.61 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 557.50 | 1.53 | 3.15 | 2.34 | 2.14 | % | 0.00 | 6 | 0 | 0.84 | 0.08 | 0.00 | -0.58 | 5/8/2026 | 5/8/2026 11:58:44 AM EST | |
| 560.00 | 1.50 | 1.88 | 1.69 | 2.11 | +0.57 | +37.02% | 0.00 | 17 | 72 | 0.83 | 0.08 | 0.00 | -0.55 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 562.50 | 1.21 | 2.43 | 1.82 | 2.60 | % | 0.00 | 1 | 0 | 0.81 | 0.07 | 0.00 | -0.53 | 5/8/2026 | 5/8/2026 11:58:44 AM EST | |
| 565.00 | 0.98 | 2.35 | 1.67 | 1.79 | -0.02 | -1.11% | 0.00 | 5 | 35 | 0.80 | 0.07 | 0.00 | -0.50 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 567.50 | 0.61 | 2.52 | 1.57 | % | 0.00 | 0 | 0 | 0.80 | 0.06 | 0.00 | -0.48 | 5/8/2026 11:58:44 AM EST | |||
| 570.00 | 0.93 | 1.65 | 1.29 | 1.30 | -0.30 | -18.75% | 0.00 | 11 | 52 | 0.81 | 0.06 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 572.50 | 0.42 | 2.30 | 1.36 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.80 | 0.05 | 0.00 | -0.43 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 575.00 | 0.70 | 2.00 | 1.35 | 1.35 | +0.24 | +21.63% | 0.00 | 7 | 82 | 0.83 | 0.05 | 0.00 | -0.40 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 577.50 | 0.55 | 1.68 | 1.12 | 1.45 | % | 0.00 | 1 | 0 | 0.80 | 0.05 | 0.00 | -0.39 | 5/8/2026 | 5/8/2026 11:58:44 AM EST | |
| 580.00 | 0.64 | 1.45 | 1.05 | 1.04 | +0.37 | +55.23% | 0.00 | 41 | 27 | 0.82 | 0.04 | 0.00 | -0.36 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 582.50 | 0.05 | 1.92 | 0.99 | % | 0.00 | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.36 | 5/8/2026 11:58:44 AM EST | |||
| 585.00 | 0.43 | 1.63 | 1.03 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.04 | 0.00 | -0.32 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 587.50 | 0.43 | 1.88 | 1.16 | 1.10 | +0.53 | +92.99% | 0.00 | 8 | 1 | 0.86 | 0.03 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 590.00 | 0.31 | 1.45 | 0.88 | 0.90 | +0.42 | +87.50% | 0.00 | 40 | 53 | 0.86 | 0.03 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 592.50 | 0.34 | 1.67 | 1.01 | % | 0.00 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.26 | 5/8/2026 11:58:44 AM EST | |||
| 595.00 | 0.18 | 1.47 | 0.83 | 0.86 | % | 0.00 | 5 | 0 | 0.84 | 0.03 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 11:58:44 AM EST | |
| 597.50 | 0.20 | 1.37 | 0.79 | 0.83 | % | 0.00 | 3 | 0 | 0.86 | 0.03 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 11:58:44 AM EST | |
| 600.00 | 0.50 | 0.68 | 0.59 | 0.54 | +0.23 | +74.20% | 0.00 | 4,486 | 227 | 0.87 | 0.02 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 602.50 | 0.19 | 1.00 | 0.60 | 0.75 | +0.02 | +2.74% | 0.00 | 84 | 8 | 0.85 | 0.02 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 610.00 | 0.09 | 0.73 | 0.41 | 0.51 | +0.33 | +183.34% | 0.00 | 43 | 120 | 0.87 | 0.02 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 620.00 | 0.01 | 0.80 | 0.41 | 0.42 | +0.37 | +740.00% | 0.00 | 3 | 80 | 0.80 | 0.01 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 630.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.23 | 0.01 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 640.00 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.12 | 0.01 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 650.00 | 0.05 | 0.50 | 0.28 | 0.58 | -0.26 | -30.96% | 0.00 | 5 | 2 | 0.89 | 0.00 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 660.00 | 0.01 | 0.43 | 0.22 | 0.22 | +0.21 | +2,100.00% | 0.00 | 5 | 119 | 0.91 | 0.00 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 670.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 5/8/2026 11:58:44 AM EST | |||
| 680.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 5/8/2026 11:58:44 AM EST | |||
| 690.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 5/8/2026 11:58:44 AM EST | |||
| 700.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 720.00 | 0.00 | 0.31 | 0.16 | 0.15 | % | 0.00 | 5 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.78 | 0.39 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 140.00 | 0.00 | 1.37 | 0.69 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.10 | +0.01 | +11.12% | 0.01 | 23 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,373 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 155.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 160.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 165.00 | 0.00 | 3.80 | 1.90 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 69 | 3.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 4.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 162 | 4.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 86 | 4.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 195.00 | 0.01 | 0.31 | 0.16 | 0.16 | +0.04 | +33.34% | 0.00 | 7 | 95 | 2.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 205.00 | 0.00 | 3.80 | 1.90 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,904 | 1.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 220.00 | 0.00 | 0.69 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 969 | 2.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | 0.07 | +0.04 | +133.34% | 0.01 | 1 | 315 | 3.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 235.00 | 0.00 | 3.80 | 1.90 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:58:44 AM EST |
| 240.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:58:44 AM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 255.00 | 0.00 | 1.60 | 0.80 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 260.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 21 | 832 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 265.00 | 0.00 | 2.69 | 1.35 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 11:58:44 AM EST |
| 270.00 | 0.01 | 0.27 | 0.14 | 0.09 | -0.02 | -18.19% | 0.00 | 421 | 969 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 275.00 | 0.00 | 2.86 | 1.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 280.00 | 0.00 | 0.38 | 0.19 | 0.10 | +0.03 | +42.86% | 0.00 | 20 | 679 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 285.00 | 0.00 | 0.74 | 0.37 | 0.31 | +0.08 | +34.79% | 0.00 | 1 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 290.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 1,500 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 295.00 | 0.00 | 0.77 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 300.00 | 0.10 | 0.35 | 0.23 | 0.18 | -0.04 | -18.19% | 0.00 | 271 | 1,023 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 305.00 | 0.00 | 0.38 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 310.00 | 0.00 | 0.33 | 0.17 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 1,120 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 315.00 | 0.01 | 0.39 | 0.20 | 0.26 | -0.07 | -21.22% | 0.00 | 105 | 331 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 320.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 42 | 406 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 325.00 | 0.20 | 0.44 | 0.32 | 0.20 | -0.21 | -51.22% | 0.00 | 14 | 73 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 330.00 | 0.05 | 0.56 | 0.31 | 0.25 | -0.22 | -46.81% | 0.00 | 3 | 208 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 335.00 | 0.02 | 0.67 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 13 | 59 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 340.00 | 0.29 | 0.61 | 0.45 | 0.40 | -0.10 | -20.00% | 0.00 | 178 | 929 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 345.00 | 0.12 | 0.69 | 0.41 | 0.33 | -0.08 | -19.52% | 0.00 | 5 | 87 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 347.50 | 0.00 | 0.72 | 0.36 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 350.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.27 | -39.71% | 0.00 | 72 | 1,092 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 352.50 | 0.40 | 0.74 | 0.57 | 0.59 | -0.38 | -39.18% | 0.00 | 6 | 37 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 355.00 | 0.39 | 0.80 | 0.60 | 0.42 | -0.38 | -47.50% | 0.00 | 1 | 53 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 357.50 | 0.01 | 0.87 | 0.44 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.89 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 360.00 | 0.40 | 0.85 | 0.63 | 0.65 | -0.35 | -35.00% | 0.00 | 87 | 1,397 | 1.03 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 362.50 | 0.14 | 0.99 | 0.57 | 0.50 | -0.55 | -52.39% | 0.00 | 1 | 72 | 0.97 | -0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 365.00 | 0.51 | 1.05 | 0.78 | 0.80 | -0.20 | -20.00% | 0.00 | 15 | 742 | 0.99 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 367.50 | 0.50 | 1.23 | 0.87 | 0.80 | -0.57 | -41.61% | 0.00 | 4 | 449 | 0.99 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 370.00 | 0.45 | 1.02 | 0.74 | 0.81 | -0.82 | -50.31% | 0.00 | 30 | 436 | 0.97 | -0.01 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 372.50 | 0.80 | 1.18 | 0.99 | 0.94 | -0.50 | -34.73% | 0.00 | 29 | 87 | 0.92 | -0.02 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 375.00 | 0.50 | 1.19 | 0.85 | 0.74 | -0.90 | -54.88% | 0.00 | 27 | 237 | 0.94 | -0.02 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 377.50 | 0.22 | 1.50 | 0.86 | 0.93 | -0.42 | -31.12% | 0.00 | 3 | 34 | 0.89 | -0.03 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 380.00 | 0.85 | 1.08 | 0.97 | 1.05 | -0.71 | -40.35% | 0.00 | 20 | 629 | 0.93 | -0.03 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 382.50 | 0.63 | 1.44 | 1.04 | 1.05 | -0.65 | -38.24% | 0.00 | 3 | 108 | 0.86 | -0.03 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 385.00 | 0.80 | 1.49 | 1.15 | 1.18 | -1.07 | -47.56% | 0.00 | 24 | 1,111 | 0.92 | -0.03 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 387.50 | 0.93 | 1.59 | 1.26 | 1.24 | -1.26 | -50.40% | 0.00 | 7 | 39 | 0.89 | -0.04 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 390.00 | 1.26 | 1.50 | 1.38 | 1.33 | -1.27 | -48.85% | 0.00 | 67 | 846 | 0.88 | -0.04 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 392.50 | 0.97 | 1.84 | 1.41 | 1.45 | -1.10 | -43.14% | 0.00 | 7 | 42 | 0.87 | -0.05 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 395.00 | 1.24 | 1.75 | 1.50 | 1.47 | -1.53 | -51.00% | 0.00 | 14 | 695 | 0.86 | -0.05 | 0.00 | -0.36 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 397.50 | 1.35 | 2.32 | 1.84 | 1.80 | -0.63 | -25.93% | 0.00 | 2 | 95 | 0.86 | -0.06 | 0.00 | -0.39 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 400.00 | 1.66 | 2.00 | 1.83 | 2.07 | -1.13 | -35.32% | 0.00 | 157 | 1,582 | 0.85 | -0.07 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 402.50 | 1.37 | 2.84 | 2.11 | 2.73 | -1.64 | -37.53% | 0.01 | 1 | 98 | 0.87 | -0.07 | 0.00 | -0.44 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 405.00 | 1.84 | 2.78 | 2.31 | 2.34 | -1.73 | -42.51% | 0.01 | 33 | 406 | 0.85 | -0.08 | 0.00 | -0.48 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 407.50 | 1.79 | 2.93 | 2.36 | 2.62 | -1.08 | -29.19% | 0.01 | 2 | 39 | 0.84 | -0.09 | 0.00 | -0.52 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 410.00 | 2.50 | 3.25 | 2.88 | 2.88 | -2.19 | -43.20% | 0.01 | 1,048 | 367 | 0.83 | -0.09 | 0.00 | -0.55 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 412.50 | 2.22 | 3.60 | 2.91 | 2.83 | -2.87 | -50.36% | 0.01 | 3 | 110 | 0.82 | -0.10 | 0.00 | -0.59 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 415.00 | 2.89 | 3.65 | 3.27 | 3.42 | -3.58 | -51.15% | 0.01 | 62 | 211 | 0.83 | -0.11 | 0.00 | -0.63 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 417.50 | 3.45 | 4.15 | 3.80 | 3.80 | -3.40 | -47.23% | 0.01 | 697 | 166 | 0.82 | -0.12 | 0.00 | -0.67 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 420.00 | 3.80 | 4.25 | 4.03 | 4.11 | -2.29 | -35.79% | 0.01 | 160 | 267 | 0.82 | -0.13 | 0.00 | -0.71 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 422.50 | 3.60 | 4.85 | 4.23 | 4.35 | -3.50 | -44.59% | 0.01 | 16 | 160 | 0.81 | -0.14 | 0.00 | -0.75 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 425.00 | 4.35 | 5.30 | 4.83 | 4.45 | -3.90 | -46.71% | 0.01 | 219 | 231 | 0.81 | -0.15 | 0.00 | -0.79 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 427.50 | 4.20 | 5.65 | 4.93 | 4.50 | -5.60 | -55.45% | 0.01 | 17 | 178 | 0.80 | -0.16 | 0.00 | -0.83 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 430.00 | 5.50 | 6.10 | 5.80 | 5.50 | -3.05 | -35.68% | 0.01 | 177 | 750 | 0.82 | -0.17 | 0.00 | -0.87 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 432.50 | 5.40 | 6.80 | 6.10 | 5.75 | -3.63 | -38.70% | 0.01 | 19 | 112 | 0.78 | -0.19 | 0.01 | -0.92 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 435.00 | 6.10 | 7.55 | 6.83 | 6.68 | -5.52 | -45.25% | 0.02 | 147 | 491 | 0.79 | -0.20 | 0.01 | -0.96 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 437.50 | 6.15 | 8.15 | 7.15 | 6.30 | -6.24 | -49.77% | 0.02 | 5 | 99 | 0.79 | -0.22 | 0.01 | -1.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 440.00 | 7.05 | 8.75 | 7.90 | 8.15 | -4.85 | -37.31% | 0.02 | 197 | 275 | 0.77 | -0.23 | 0.01 | -1.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 442.50 | 7.65 | 9.45 | 8.55 | 7.60 | -4.35 | -36.41% | 0.02 | 11 | 94 | 0.77 | -0.25 | 0.01 | -1.08 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 445.00 | 8.30 | 10.60 | 9.45 | 9.60 | -6.13 | -38.97% | 0.02 | 41 | 64 | 0.77 | -0.26 | 0.01 | -1.12 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 447.50 | 9.25 | 11.35 | 10.30 | 10.33 | -5.67 | -35.44% | 0.02 | 106 | 56 | 0.78 | -0.28 | 0.01 | -1.15 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 450.00 | 10.50 | 11.55 | 11.03 | 10.65 | -4.35 | -29.00% | 0.02 | 165 | 181 | 0.78 | -0.30 | 0.01 | -1.19 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 452.50 | 9.60 | 12.95 | 11.28 | 11.73 | -9.18 | -43.91% | 0.02 | 3 | 5 | 0.78 | -0.31 | 0.01 | -1.22 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 455.00 | 11.95 | 14.20 | 13.08 | 13.37 | -6.85 | -33.88% | 0.03 | 84 | 34 | 0.78 | -0.33 | 0.01 | -1.25 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 457.50 | 12.45 | 15.25 | 13.85 | 12.80 | -8.66 | -40.36% | 0.03 | 101 | 48 | 0.80 | -0.35 | 0.01 | -1.28 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 460.00 | 14.15 | 15.00 | 14.58 | 14.35 | -4.80 | -25.07% | 0.03 | 111 | 88 | 0.79 | -0.37 | 0.01 | -1.31 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 462.50 | 15.30 | 17.15 | 16.23 | 15.40 | -5.96 | -27.91% | 0.04 | 29 | 7 | 0.79 | -0.39 | 0.01 | -1.33 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 465.00 | 16.20 | 18.35 | 17.28 | 17.52 | -6.90 | -28.26% | 0.04 | 215 | 42 | 0.79 | -0.41 | 0.01 | -1.35 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 467.50 | 17.10 | 19.80 | 18.45 | 18.53 | -1.37 | -6.89% | 0.04 | 175 | 3 | 0.79 | -0.42 | 0.01 | -1.37 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 470.00 | 17.75 | 21.45 | 19.60 | 19.50 | -7.50 | -27.78% | 0.04 | 46 | 29 | 0.78 | -0.44 | 0.01 | -1.39 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 472.50 | 18.90 | 22.00 | 20.45 | 19.70 | -1.25 | -5.97% | 0.04 | 3 | 11 | 0.76 | -0.46 | 0.01 | -1.40 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 475.00 | 19.30 | 23.65 | 21.48 | 21.79 | -5.53 | -20.25% | 0.05 | 45 | 49 | 0.73 | -0.48 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 477.50 | 21.05 | 25.05 | 23.05 | 22.40 | -4.20 | -15.79% | 0.05 | 17 | 2 | 0.76 | -0.50 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 480.00 | 23.50 | 25.50 | 24.50 | 24.00 | -14.00 | -36.85% | 0.05 | 23 | 85 | 0.78 | -0.52 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 482.50 | 24.00 | 28.00 | 26.00 | 25.11 | % | 0.05 | 4 | 0 | 0.77 | -0.54 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 11:58:44 AM EST | |
| 485.00 | 25.70 | 29.55 | 27.63 | 35.10 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.75 | -0.56 | 0.01 | -1.41 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 487.50 | 27.00 | 31.40 | 29.20 | % | 0.06 | 0 | 0 | 0.77 | -0.57 | 0.01 | -1.40 | 5/8/2026 11:58:44 AM EST | |||
| 490.00 | 27.00 | 32.75 | 29.88 | 29.99 | -12.46 | -29.36% | 0.06 | 40 | 30 | 0.77 | -0.59 | 0.01 | -1.39 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 492.50 | 31.45 | 34.45 | 32.95 | 32.60 | -7.25 | -18.20% | 0.07 | 2 | 20 | 0.74 | -0.61 | 0.01 | -1.38 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 495.00 | 32.00 | 36.60 | 34.30 | 30.92 | -10.93 | -26.12% | 0.07 | 4 | 12 | 0.76 | -0.63 | 0.01 | -1.36 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 497.50 | 32.95 | 37.85 | 35.40 | 37.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | -0.65 | 0.01 | -1.34 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 500.00 | 34.85 | 39.70 | 37.28 | 33.12 | -17.15 | -34.12% | 0.07 | 21 | 69 | 0.77 | -0.66 | 0.01 | -1.32 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 502.50 | 36.90 | 41.65 | 39.28 | % | 0.08 | 0 | 0 | 0.76 | -0.68 | 0.01 | -1.30 | 5/8/2026 11:58:44 AM EST | |||
| 505.00 | 38.45 | 43.75 | 41.10 | 49.70 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.77 | -0.69 | 0.01 | -1.27 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 507.50 | 40.15 | 45.30 | 42.73 | 46.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.75 | -0.71 | 0.01 | -1.25 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 510.00 | 42.40 | 47.85 | 45.13 | 45.00 | -8.45 | -15.81% | 0.09 | 10 | 3 | 0.77 | -0.72 | 0.01 | -1.22 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 512.50 | 44.10 | 48.40 | 46.25 | % | 0.09 | 0 | 0 | 0.77 | -0.74 | 0.01 | -1.19 | 5/8/2026 11:58:44 AM EST | |||
| 515.00 | 45.65 | 51.70 | 48.68 | % | 0.09 | 0 | 0 | 0.72 | -0.75 | 0.01 | -1.15 | 5/8/2026 11:58:44 AM EST | |||
| 517.50 | 47.80 | 53.70 | 50.75 | % | 0.10 | 0 | 0 | 0.72 | -0.77 | 0.01 | -1.12 | 5/8/2026 11:58:44 AM EST | |||
| 520.00 | 49.70 | 55.45 | 52.58 | 54.15 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.72 | -0.78 | 0.01 | -1.09 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 522.50 | 52.00 | 57.80 | 54.90 | % | 0.11 | 0 | 0 | 0.71 | -0.79 | 0.01 | -1.05 | 5/8/2026 11:58:44 AM EST | |||
| 525.00 | 54.00 | 59.90 | 56.95 | 53.30 | -4.90 | -8.42% | 0.11 | 1 | 1 | 0.71 | -0.80 | 0.01 | -1.02 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 527.50 | 56.15 | 62.05 | 59.10 | % | 0.11 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.98 | 5/8/2026 11:58:44 AM EST | |||
| 530.00 | 58.30 | 64.10 | 61.20 | 105.68 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | -0.83 | 0.00 | -0.95 | 4/29/2026 | 5/8/2026 11:58:44 AM EST |
| 532.50 | 60.45 | 66.30 | 63.38 | % | 0.12 | 0 | 0 | 0.69 | -0.84 | 0.00 | -0.91 | 5/8/2026 11:58:44 AM EST | |||
| 535.00 | 62.80 | 68.50 | 65.65 | 73.53 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.68 | -0.85 | 0.00 | -0.88 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 537.50 | 65.00 | 70.70 | 67.85 | % | 0.13 | 0 | 0 | 0.67 | -0.86 | 0.00 | -0.84 | 5/8/2026 11:58:44 AM EST | |||
| 540.00 | 67.05 | 72.95 | 70.00 | 86.45 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.62 | -0.87 | 0.00 | -0.81 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 542.50 | 69.45 | 75.20 | 72.33 | % | 0.13 | 0 | 0 | 0.67 | -0.87 | 0.00 | -0.77 | 5/8/2026 11:58:44 AM EST | |||
| 545.00 | 70.80 | 77.45 | 74.13 | % | 0.14 | 0 | 0 | 1.00 | -0.88 | 0.00 | -0.74 | 5/8/2026 11:58:44 AM EST | |||
| 547.50 | 74.00 | 79.75 | 76.88 | % | 0.14 | 0 | 0 | 1.01 | -0.89 | 0.00 | -0.70 | 5/8/2026 11:58:44 AM EST | |||
| 550.00 | 75.65 | 81.85 | 78.75 | 80.69 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.93 | -0.90 | 0.00 | -0.67 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 552.50 | 78.35 | 84.35 | 81.35 | % | 0.15 | 0 | 0 | 1.03 | -0.90 | 0.00 | -0.64 | 5/8/2026 11:58:44 AM EST | |||
| 555.00 | 80.35 | 86.70 | 83.53 | % | 0.15 | 0 | 0 | 1.04 | -0.91 | 0.00 | -0.61 | 5/8/2026 11:58:44 AM EST | |||
| 557.50 | 82.10 | 89.05 | 85.58 | % | 0.15 | 0 | 0 | 1.05 | -0.92 | 0.00 | -0.58 | 5/8/2026 11:58:44 AM EST | |||
| 560.00 | 85.45 | 91.40 | 88.43 | % | 0.16 | 0 | 0 | 1.06 | -0.92 | 0.00 | -0.55 | 5/8/2026 11:58:44 AM EST | |||
| 562.50 | 86.85 | 93.80 | 90.33 | % | 0.16 | 0 | 0 | 1.07 | -0.93 | 0.00 | -0.53 | 5/8/2026 11:58:44 AM EST | |||
| 565.00 | 89.05 | 96.20 | 92.63 | % | 0.16 | 0 | 0 | 1.07 | -0.93 | 0.00 | -0.50 | 5/8/2026 11:58:44 AM EST | |||
| 567.50 | 91.65 | 98.60 | 95.13 | % | 0.17 | 0 | 0 | 1.09 | -0.94 | 0.00 | -0.48 | 5/8/2026 11:58:44 AM EST | |||
| 570.00 | 94.45 | 101.00 | 97.73 | 111.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.10 | -0.94 | 0.00 | -0.45 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 572.50 | 96.50 | 103.40 | 99.95 | % | 0.17 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.43 | 5/8/2026 11:58:44 AM EST | |||
| 575.00 | 99.95 | 105.85 | 102.90 | % | 0.18 | 0 | 0 | 1.13 | -0.95 | 0.00 | -0.40 | 5/8/2026 11:58:44 AM EST | |||
| 577.50 | 102.10 | 108.25 | 105.18 | % | 0.18 | 0 | 0 | 1.13 | -0.95 | 0.00 | -0.39 | 5/8/2026 11:58:44 AM EST | |||
| 580.00 | 104.05 | 110.70 | 107.38 | 103.00 | % | 0.19 | 49 | 0 | 1.15 | -0.96 | 0.00 | -0.36 | 5/8/2026 | 5/8/2026 11:58:44 AM EST | |
| 582.50 | 105.75 | 113.15 | 109.45 | % | 0.19 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.36 | 5/8/2026 11:58:44 AM EST | |||
| 585.00 | 108.70 | 115.60 | 112.15 | % | 0.19 | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.32 | 5/8/2026 11:58:44 AM EST | |||
| 587.50 | 111.15 | 118.05 | 114.60 | % | 0.20 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.30 | 5/8/2026 11:58:44 AM EST | |||
| 590.00 | 113.20 | 120.50 | 116.85 | % | 0.20 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.28 | 5/8/2026 11:58:44 AM EST | |||
| 592.50 | 115.65 | 123.00 | 119.33 | % | 0.20 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.26 | 5/8/2026 11:58:44 AM EST | |||
| 595.00 | 118.65 | 125.40 | 122.03 | % | 0.21 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.26 | 5/8/2026 11:58:44 AM EST | |||
| 597.50 | 120.55 | 127.85 | 124.20 | % | 0.21 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.24 | 5/8/2026 11:58:44 AM EST | |||
| 600.00 | 123.50 | 130.35 | 126.93 | 145.85 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.24 | -0.98 | 0.00 | -0.22 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 602.50 | 125.60 | 132.80 | 129.20 | % | 0.21 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.21 | 5/8/2026 11:58:44 AM EST | |||
| 610.00 | 133.35 | 140.30 | 136.83 | 182.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.17 | 5/1/2026 | 5/8/2026 11:58:44 AM EST |
| 620.00 | 143.30 | 150.15 | 146.73 | % | 0.24 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.15 | 5/8/2026 11:58:44 AM EST | |||
| 630.00 | 152.80 | 160.15 | 156.48 | % | 0.25 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.08 | 5/8/2026 11:58:44 AM EST | |||
| 640.00 | 163.15 | 170.05 | 166.60 | % | 0.26 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.06 | 5/8/2026 11:58:44 AM EST | |||
| 650.00 | 172.85 | 180.05 | 176.45 | 222.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.06 | 5/1/2026 | 5/8/2026 11:58:44 AM EST |
| 660.00 | 183.05 | 190.00 | 186.53 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.04 | 5/8/2026 11:58:44 AM EST | |||
| 670.00 | 192.75 | 200.00 | 196.38 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.02 | 5/8/2026 11:58:44 AM EST | |||
| 680.00 | 202.90 | 210.50 | 206.70 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.02 | 5/8/2026 11:58:44 AM EST | |||
| 690.00 | 212.75 | 220.40 | 216.58 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 5/8/2026 11:58:44 AM EST | |||
| 700.00 | 222.75 | 230.50 | 226.63 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 710.00 | 233.45 | 240.50 | 236.98 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 720.00 | 243.45 | 250.50 | 246.98 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST |