Options Chain for CORNING INC COM (GLW) - $208.28 as of 5/15/2026 10:59:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 117.00 | 120.80 | 118.90 | % | 1.49 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 85.00 | 112.05 | 115.80 | 113.93 | 74.36 | 0.00 | 0.00% | 1.34 | 0 | 4 | 3.86 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 90.00 | 107.00 | 110.80 | 108.90 | 69.40 | 0.00 | 0.00% | 1.21 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 95.00 | 102.35 | 105.80 | 104.08 | 98.87 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:56 PM EST |
| 100.00 | 97.15 | 100.85 | 99.00 | 103.10 | 0.00 | 0.00% | 0.99 | 0 | 19 | 3.26 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 105.00 | 92.05 | 95.80 | 93.93 | % | 0.89 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 110.00 | 87.50 | 90.85 | 89.18 | 98.15 | 0.00 | 0.00% | 0.81 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 115.00 | 82.10 | 85.85 | 83.98 | 35.55 | 0.00 | 0.00% | 0.73 | 0 | 20 | 2.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 3:59:56 PM EST |
| 117.00 | 80.20 | 83.85 | 82.03 | % | 0.70 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 118.00 | 79.25 | 82.80 | 81.03 | % | 0.69 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 119.00 | 78.25 | 81.85 | 80.05 | % | 0.67 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 120.00 | 77.60 | 80.85 | 79.23 | 89.20 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 121.00 | 76.25 | 79.85 | 78.05 | % | 0.65 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 122.00 | 75.10 | 78.85 | 76.98 | % | 0.63 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 123.00 | 74.15 | 77.85 | 76.00 | % | 0.62 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 124.00 | 73.25 | 76.85 | 75.05 | 37.98 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 125.00 | 72.20 | 75.85 | 74.03 | 37.11 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 126.00 | 71.40 | 74.85 | 73.13 | % | 0.58 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 127.00 | 70.40 | 73.85 | 72.13 | 67.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:56 PM EST |
| 128.00 | 69.40 | 72.85 | 71.13 | 34.28 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 129.00 | 68.70 | 71.90 | 70.30 | 32.83 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 130.00 | 67.50 | 70.90 | 69.20 | 31.35 | 0.00 | 0.00% | 0.53 | 0 | 14 | 2.07 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 131.00 | 66.65 | 69.90 | 68.28 | 31.08 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 132.00 | 65.15 | 68.90 | 67.03 | 30.11 | 0.00 | 0.00% | 0.51 | 0 | 13 | 2.03 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 133.00 | 64.50 | 67.90 | 66.20 | 28.61 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.14 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 134.00 | 63.55 | 66.90 | 65.23 | 27.89 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.97 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 135.00 | 62.45 | 65.90 | 64.18 | 27.09 | 0.00 | 0.00% | 0.48 | 0 | 47 | 2.06 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 136.00 | 61.75 | 64.90 | 63.33 | 36.57 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.05 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/14/2026 3:59:56 PM EST |
| 137.00 | 60.20 | 63.90 | 62.05 | 35.89 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.86 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 5/14/2026 3:59:56 PM EST |
| 138.00 | 59.55 | 62.90 | 61.23 | 35.21 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.00 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 5/14/2026 3:59:56 PM EST |
| 139.00 | 58.35 | 61.90 | 60.13 | 52.88 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.97 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/14/2026 3:59:56 PM EST |
| 140.00 | 57.50 | 60.90 | 59.20 | 62.75 | 0.00 | 0.00% | 0.42 | 0 | 71 | 1.79 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 141.00 | 56.45 | 59.95 | 58.20 | 21.97 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.81 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 142.00 | 55.45 | 58.90 | 57.18 | 42.37 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.74 | 1.00 | 0.00 | -0.04 | 5/6/2026 | 5/14/2026 3:59:56 PM EST |
| 143.00 | 54.60 | 57.95 | 56.28 | 45.03 | 0.00 | 0.00% | 0.39 | 0 | 35 | 1.85 | 1.00 | 0.00 | -0.04 | 5/6/2026 | 5/14/2026 3:59:56 PM EST |
| 144.00 | 53.80 | 56.95 | 55.38 | 20.56 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.70 | 1.00 | 0.00 | -0.05 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 145.00 | 52.65 | 55.95 | 54.30 | 50.00 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.79 | 1.00 | 0.00 | -0.05 | 5/8/2026 | 5/14/2026 3:59:56 PM EST |
| 146.00 | 51.45 | 54.95 | 53.20 | 60.83 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.63 | 1.00 | 0.00 | -0.06 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 147.00 | 50.80 | 54.00 | 52.40 | 60.27 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.76 | 0.99 | 0.00 | -0.07 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 148.00 | 49.55 | 53.00 | 51.28 | 39.30 | 0.00 | 0.00% | 0.35 | 0 | 21 | 1.60 | 0.99 | 0.00 | -0.07 | 5/6/2026 | 5/14/2026 3:59:56 PM EST |
| 149.00 | 48.55 | 52.00 | 50.28 | 58.92 | 0.00 | 0.00% | 0.34 | 0 | 18 | 1.64 | 0.99 | 0.00 | -0.08 | 5/11/2026 | 5/14/2026 3:59:56 PM EST |
| 150.00 | 47.80 | 51.05 | 49.43 | 58.22 | 0.00 | 0.00% | 0.33 | 0 | 532 | 1.54 | 0.99 | 0.00 | -0.09 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 152.50 | 45.40 | 48.55 | 46.98 | 39.70 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.57 | 0.99 | 0.00 | -0.11 | 5/8/2026 | 5/14/2026 3:59:56 PM EST |
| 155.00 | 42.80 | 46.15 | 44.48 | 44.50 | -5.75 | -11.45% | 0.29 | 2 | 242 | 1.46 | 0.98 | 0.00 | -0.12 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 157.50 | 40.60 | 43.70 | 42.15 | 38.20 | -13.85 | -26.61% | 0.27 | 1 | 41 | 1.37 | 0.98 | 0.00 | -0.15 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 160.00 | 37.95 | 41.30 | 39.63 | 46.85 | 0.00 | 0.00% | 0.25 | 0 | 69 | 1.39 | 0.97 | 0.00 | -0.16 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 162.50 | 35.85 | 38.90 | 37.38 | 29.80 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.29 | 0.97 | 0.00 | -0.18 | 5/12/2026 | 5/14/2026 3:59:56 PM EST |
| 165.00 | 33.45 | 36.55 | 35.00 | 42.53 | 0.00 | 0.00% | 0.21 | 0 | 76 | 1.27 | 0.96 | 0.00 | -0.20 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 167.50 | 31.20 | 34.25 | 32.73 | 32.20 | -7.96 | -19.83% | 0.20 | 1 | 80 | 1.21 | 0.95 | 0.00 | -0.23 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 170.00 | 29.05 | 32.10 | 30.58 | 31.00 | -7.70 | -19.90% | 0.18 | 11 | 117 | 1.17 | 0.94 | 0.00 | -0.25 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 172.50 | 26.35 | 29.45 | 27.90 | 25.83 | -10.29 | -28.49% | 0.16 | 1 | 32 | 1.14 | 0.93 | 0.01 | -0.28 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 175.00 | 24.25 | 27.45 | 25.85 | 33.03 | 0.00 | 0.00% | 0.15 | 0 | 106 | 1.09 | 0.92 | 0.01 | -0.31 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 177.50 | 21.95 | 25.35 | 23.65 | 32.34 | 0.00 | 0.00% | 0.13 | 0 | 144 | 0.79 | 0.91 | 0.01 | -0.34 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 180.00 | 20.15 | 23.35 | 21.75 | 21.00 | -8.37 | -28.50% | 0.12 | 30 | 119 | 0.71 | 0.89 | 0.01 | -0.37 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 182.50 | 18.15 | 21.25 | 19.70 | 18.26 | -10.19 | -35.82% | 0.11 | 1 | 100 | 0.76 | 0.87 | 0.01 | -0.40 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 185.00 | 16.70 | 19.30 | 18.00 | 15.65 | -9.80 | -38.51% | 0.10 | 15 | 172 | 0.71 | 0.85 | 0.01 | -0.44 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 187.50 | 14.65 | 17.20 | 15.93 | 12.91 | -12.98 | -50.14% | 0.08 | 6 | 86 | 0.73 | 0.82 | 0.01 | -0.47 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 190.00 | 13.05 | 15.20 | 14.13 | 14.00 | -9.60 | -40.68% | 0.07 | 9 | 1,080 | 0.74 | 0.79 | 0.01 | -0.51 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 192.50 | 11.40 | 13.15 | 12.28 | 10.40 | -8.55 | -45.12% | 0.06 | 12 | 103 | 0.81 | 0.76 | 0.01 | -0.54 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 195.00 | 10.05 | 11.80 | 10.93 | 10.95 | -6.53 | -37.36% | 0.06 | 49 | 337 | 0.79 | 0.73 | 0.01 | -0.57 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 197.50 | 8.50 | 10.50 | 9.50 | 9.50 | -6.00 | -38.71% | 0.05 | 24 | 179 | 0.80 | 0.69 | 0.01 | -0.60 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 200.00 | 8.05 | 8.95 | 8.50 | 8.63 | -5.47 | -38.80% | 0.04 | 178 | 1,170 | 0.81 | 0.66 | 0.01 | -0.63 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 202.50 | 6.40 | 8.20 | 7.30 | 7.81 | -3.69 | -32.09% | 0.04 | 16 | 116 | 0.78 | 0.62 | 0.02 | -0.65 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 205.00 | 6.10 | 6.70 | 6.40 | 6.70 | -4.78 | -41.64% | 0.03 | 189 | 384 | 0.81 | 0.58 | 0.02 | -0.66 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 207.50 | 5.25 | 6.05 | 5.65 | 5.83 | -4.77 | -45.00% | 0.03 | 19 | 191 | 0.82 | 0.54 | 0.02 | -0.67 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 210.00 | 4.50 | 4.85 | 4.68 | 4.75 | -4.55 | -48.93% | 0.02 | 161 | 1,176 | 0.82 | 0.50 | 0.02 | -0.67 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 212.50 | 3.50 | 4.50 | 4.00 | 3.95 | -3.65 | -48.03% | 0.02 | 3 | 72 | 0.82 | 0.47 | 0.02 | -0.67 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 215.00 | 2.99 | 3.65 | 3.32 | 3.34 | -3.58 | -51.74% | 0.02 | 47 | 384 | 0.81 | 0.43 | 0.01 | -0.66 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 217.50 | 2.58 | 3.30 | 2.94 | 2.96 | -4.55 | -60.59% | 0.01 | 8 | 156 | 0.81 | 0.40 | 0.01 | -0.65 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 220.00 | 2.38 | 2.81 | 2.60 | 2.65 | -2.90 | -52.26% | 0.01 | 50 | 744 | 0.83 | 0.36 | 0.01 | -0.63 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 222.50 | 1.60 | 2.45 | 2.03 | 2.30 | -2.80 | -54.91% | 0.01 | 13 | 256 | 0.83 | 0.33 | 0.01 | -0.60 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 225.00 | 1.54 | 2.10 | 1.82 | 1.80 | -2.80 | -60.87% | 0.01 | 21 | 876 | 0.83 | 0.30 | 0.01 | -0.58 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 227.50 | 1.45 | 1.92 | 1.69 | 1.43 | -2.27 | -61.36% | 0.01 | 17 | 50 | 0.83 | 0.27 | 0.01 | -0.55 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 230.00 | 1.05 | 1.53 | 1.29 | 1.30 | -2.21 | -62.97% | 0.01 | 3,096 | 557 | 0.83 | 0.25 | 0.01 | -0.52 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 232.50 | 0.70 | 1.40 | 1.05 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.82 | 0.22 | 0.01 | -0.49 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 235.00 | 0.72 | 1.14 | 0.93 | 0.92 | -1.55 | -62.76% | 0.00 | 52 | 144 | 0.84 | 0.20 | 0.01 | -0.46 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 237.50 | 0.00 | 2.59 | 1.30 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.85 | 0.18 | 0.01 | -0.43 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 240.00 | 0.41 | 1.57 | 0.99 | 0.80 | -1.05 | -56.76% | 0.00 | 5 | 443 | 0.86 | 0.16 | 0.01 | -0.40 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 242.50 | 0.00 | 2.34 | 1.17 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.14 | 0.01 | -0.37 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 2.20 | 1.10 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.13 | 0.01 | -0.34 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 247.50 | 0.00 | 2.51 | 1.26 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.11 | 0.01 | -0.31 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 250.00 | 0.37 | 0.50 | 0.44 | 0.50 | -0.78 | -60.94% | 0.00 | 423 | 797 | 0.89 | 0.10 | 0.01 | -0.29 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 252.50 | 0.00 | 2.43 | 1.22 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.09 | 0.01 | -0.27 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.00 | 0.08 | 0.00 | -0.24 | 5/14/2026 3:59:56 PM EST | |||
| 257.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.91 | 0.07 | 0.00 | -0.22 | 5/14/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.88 | 0.44 | 0.35 | -0.35 | -50.00% | 0.00 | 3 | 29 | 0.91 | 0.06 | 0.00 | -0.21 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 262.50 | 0.00 | 2.30 | 1.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.06 | 0.00 | -0.19 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 2.28 | 1.14 | 0.34 | -0.61 | -64.22% | 0.00 | 2 | 7 | 0.93 | 0.05 | 0.00 | -0.17 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.67 | 0.34 | 0.18 | -0.22 | -55.00% | 0.00 | 1 | 17 | 0.87 | 0.04 | 0.00 | -0.16 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 1.25 | 0.02 | 0.00 | -0.09 | 5/14/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.80 | 0.40 | 0.30 | -0.22 | -42.31% | 0.00 | 1 | 5 | 1.04 | 0.02 | 0.00 | -0.09 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 290.00 | 0.05 | 0.09 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 826 | 1.01 | 0.01 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 289 | 3.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.03 | 0.52 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 117.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 118.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 119.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 121.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 122.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 123.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 3:59:56 PM EST |
| 124.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.36 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 126.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 127.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 128.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 129.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:56 PM EST |
| 130.00 | 0.02 | 0.42 | 0.22 | 0.20 | +0.16 | +400.00% | 0.00 | 1 | 106 | 1.33 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 131.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:56 PM EST |
| 132.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:56 PM EST |
| 133.00 | 0.00 | 0.66 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.49 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 134.00 | 0.00 | 0.48 | 0.24 | 0.24 | +0.16 | +200.00% | 0.00 | 1 | 65 | 1.26 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.28 | 0.14 | 0.11 | +0.07 | +175.00% | 0.00 | 3 | 249 | 1.42 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 136.00 | 0.00 | 1.00 | 0.50 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.91 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/14/2026 3:59:56 PM EST |
| 137.00 | 0.00 | 0.36 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.93 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/14/2026 3:59:56 PM EST |
| 138.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.16 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 139.00 | 0.00 | 0.32 | 0.16 | 0.13 | -0.03 | -18.75% | 0.00 | 3 | 62 | 1.28 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 199 | 278 | 1.27 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 141.00 | 0.00 | 1.92 | 0.96 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.83 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/14/2026 3:59:56 PM EST |
| 142.00 | 0.00 | 1.40 | 0.70 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 589 | 1.17 | 0.00 | 0.00 | -0.04 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 143.00 | 0.00 | 2.03 | 1.02 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.32 | 0.00 | 0.00 | -0.04 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 144.00 | 0.04 | 0.58 | 0.31 | 0.23 | +0.12 | +109.10% | 0.00 | 12 | 390 | 1.09 | 0.00 | 0.00 | -0.05 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 145.00 | 0.06 | 0.17 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 61 | 491 | 1.11 | 0.00 | 0.00 | -0.05 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 146.00 | 0.00 | 0.97 | 0.49 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.27 | 0.00 | 0.00 | -0.06 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 147.00 | 0.00 | 2.23 | 1.12 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.18 | -0.01 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 148.00 | 0.00 | 0.47 | 0.24 | 0.30 | +0.01 | +3.45% | 0.00 | 1 | 44 | 1.28 | -0.01 | 0.00 | -0.07 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 149.00 | 0.12 | 0.23 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 75 | 255 | 1.11 | -0.01 | 0.00 | -0.08 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 150.00 | 0.05 | 0.36 | 0.21 | 0.20 | +0.03 | +17.65% | 0.00 | 29 | 272 | 1.07 | -0.01 | 0.00 | -0.09 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 152.50 | 0.10 | 0.61 | 0.36 | 0.35 | +0.11 | +45.84% | 0.00 | 7 | 74 | 1.03 | -0.01 | 0.00 | -0.11 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 155.00 | 0.23 | 0.26 | 0.25 | 0.29 | +0.06 | +26.09% | 0.00 | 12 | 269 | 1.02 | -0.02 | 0.00 | -0.12 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 157.50 | 0.07 | 0.40 | 0.24 | 0.34 | +0.13 | +61.91% | 0.00 | 1 | 241 | 0.95 | -0.02 | 0.00 | -0.15 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 160.00 | 0.30 | 0.67 | 0.49 | 0.48 | +0.11 | +29.73% | 0.00 | 32 | 360 | 0.98 | -0.03 | 0.00 | -0.16 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 162.50 | 0.31 | 0.90 | 0.61 | 0.61 | +0.20 | +48.78% | 0.00 | 12 | 222 | 0.97 | -0.03 | 0.00 | -0.18 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 165.00 | 0.50 | 0.72 | 0.61 | 0.78 | +0.24 | +44.45% | 0.00 | 5 | 533 | 0.95 | -0.04 | 0.00 | -0.20 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 167.50 | 0.62 | 1.12 | 0.87 | 0.98 | +0.33 | +50.77% | 0.01 | 2 | 79 | 0.91 | -0.05 | 0.00 | -0.23 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 170.00 | 0.80 | 1.24 | 1.02 | 1.00 | +0.25 | +33.34% | 0.01 | 26 | 668 | 0.92 | -0.06 | 0.00 | -0.25 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 172.50 | 1.00 | 1.44 | 1.22 | 1.19 | +0.31 | +35.23% | 0.01 | 13 | 500 | 0.91 | -0.07 | 0.01 | -0.28 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 175.00 | 1.17 | 1.70 | 1.44 | 1.50 | +0.40 | +36.37% | 0.01 | 22 | 317 | 0.89 | -0.08 | 0.01 | -0.31 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 177.50 | 1.65 | 2.20 | 1.93 | 1.53 | +0.15 | +10.87% | 0.01 | 61 | 236 | 0.90 | -0.09 | 0.01 | -0.34 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 180.00 | 2.00 | 2.50 | 2.25 | 2.18 | +0.46 | +26.75% | 0.01 | 62 | 617 | 0.88 | -0.11 | 0.01 | -0.37 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 182.50 | 2.31 | 3.15 | 2.73 | 2.71 | +0.73 | +36.87% | 0.01 | 26 | 297 | 0.89 | -0.13 | 0.01 | -0.40 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 185.00 | 3.05 | 3.80 | 3.43 | 3.25 | +0.89 | +37.72% | 0.02 | 23 | 554 | 0.86 | -0.15 | 0.01 | -0.44 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 187.50 | 3.65 | 4.50 | 4.08 | 5.45 | +2.43 | +80.47% | 0.02 | 6 | 71 | 0.84 | -0.18 | 0.01 | -0.47 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 190.00 | 4.70 | 4.95 | 4.83 | 4.80 | +1.54 | +47.24% | 0.03 | 117 | 481 | 0.85 | -0.21 | 0.01 | -0.51 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 192.50 | 5.20 | 6.45 | 5.83 | 5.40 | +0.85 | +18.69% | 0.03 | 23 | 107 | 0.88 | -0.24 | 0.01 | -0.54 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 195.00 | 6.50 | 7.40 | 6.95 | 6.81 | +1.71 | +33.53% | 0.04 | 73 | 280 | 0.87 | -0.27 | 0.01 | -0.57 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 197.50 | 7.20 | 8.60 | 7.90 | 7.59 | +1.84 | +32.00% | 0.04 | 21 | 63 | 0.88 | -0.31 | 0.01 | -0.60 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 200.00 | 8.35 | 10.00 | 9.18 | 9.21 | +2.43 | +35.85% | 0.05 | 112 | 222 | 0.87 | -0.34 | 0.01 | -0.63 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 202.50 | 9.50 | 11.35 | 10.43 | 12.07 | +4.36 | +56.55% | 0.05 | 36 | 154 | 0.88 | -0.38 | 0.02 | -0.65 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 205.00 | 11.00 | 13.10 | 12.05 | 12.20 | +3.19 | +35.41% | 0.06 | 41 | 161 | 0.87 | -0.42 | 0.02 | -0.66 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 207.50 | 12.15 | 14.60 | 13.38 | 13.20 | +2.20 | +20.00% | 0.06 | 1 | 60 | 0.87 | -0.46 | 0.02 | -0.67 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 210.00 | 14.00 | 16.75 | 15.38 | 17.50 | +6.25 | +55.56% | 0.07 | 1 | 39 | 0.91 | -0.50 | 0.02 | -0.67 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 212.50 | 15.55 | 18.50 | 17.03 | 13.68 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.87 | -0.53 | 0.02 | -0.67 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 215.00 | 18.00 | 20.25 | 19.13 | 18.93 | +4.93 | +35.22% | 0.09 | 6 | 15 | 0.88 | -0.57 | 0.01 | -0.66 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 217.50 | 19.45 | 22.35 | 20.90 | 16.25 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.88 | -0.60 | 0.01 | -0.65 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 220.00 | 21.55 | 24.50 | 23.03 | 18.46 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.91 | -0.64 | 0.01 | -0.63 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 222.50 | 23.65 | 26.35 | 25.00 | 20.26 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.93 | -0.67 | 0.01 | -0.60 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 225.00 | 25.90 | 28.55 | 27.23 | 20.70 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.93 | -0.70 | 0.01 | -0.58 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 227.50 | 28.15 | 31.30 | 29.73 | % | 0.13 | 0 | 0 | 0.90 | -0.73 | 0.01 | -0.55 | 5/14/2026 3:59:56 PM EST | |||
| 230.00 | 30.40 | 33.75 | 32.08 | 26.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.93 | -0.75 | 0.01 | -0.52 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 232.50 | 32.60 | 36.10 | 34.35 | % | 0.15 | 0 | 0 | 0.93 | -0.78 | 0.01 | -0.49 | 5/14/2026 3:59:56 PM EST | |||
| 235.00 | 35.05 | 38.25 | 36.65 | 39.81 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.92 | -0.80 | 0.01 | -0.46 | 5/12/2026 | 5/14/2026 3:59:56 PM EST |
| 237.50 | 37.45 | 40.40 | 38.93 | % | 0.16 | 0 | 0 | 0.93 | -0.82 | 0.01 | -0.43 | 5/14/2026 3:59:56 PM EST | |||
| 240.00 | 39.80 | 43.15 | 41.48 | % | 0.17 | 0 | 0 | 0.93 | -0.84 | 0.01 | -0.40 | 5/14/2026 3:59:56 PM EST | |||
| 242.50 | 42.25 | 45.70 | 43.98 | % | 0.18 | 0 | 0 | 0.93 | -0.86 | 0.01 | -0.37 | 5/14/2026 3:59:56 PM EST | |||
| 245.00 | 44.55 | 48.05 | 46.30 | 48.58 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.11 | -0.87 | 0.01 | -0.34 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 247.50 | 47.10 | 50.30 | 48.70 | % | 0.20 | 0 | 0 | 1.13 | -0.89 | 0.01 | -0.31 | 5/14/2026 3:59:56 PM EST | |||
| 250.00 | 49.55 | 52.65 | 51.10 | % | 0.20 | 0 | 0 | 1.23 | -0.90 | 0.01 | -0.29 | 5/14/2026 3:59:56 PM EST | |||
| 252.50 | 52.00 | 55.20 | 53.60 | % | 0.21 | 0 | 0 | 1.14 | -0.91 | 0.01 | -0.27 | 5/14/2026 3:59:56 PM EST | |||
| 255.00 | 54.60 | 58.20 | 56.40 | % | 0.22 | 0 | 0 | 1.26 | -0.92 | 0.00 | -0.24 | 5/14/2026 3:59:56 PM EST | |||
| 257.50 | 56.90 | 60.15 | 58.53 | 58.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.29 | -0.93 | 0.00 | -0.22 | 5/12/2026 | 5/14/2026 3:59:56 PM EST |
| 260.00 | 59.40 | 62.60 | 61.00 | % | 0.23 | 0 | 0 | 1.33 | -0.94 | 0.00 | -0.21 | 5/14/2026 3:59:56 PM EST | |||
| 262.50 | 61.90 | 65.25 | 63.58 | % | 0.24 | 0 | 0 | 1.27 | -0.94 | 0.00 | -0.19 | 5/14/2026 3:59:56 PM EST | |||
| 265.00 | 64.35 | 67.85 | 66.10 | % | 0.25 | 0 | 0 | 1.39 | -0.95 | 0.00 | -0.17 | 5/14/2026 3:59:56 PM EST | |||
| 270.00 | 69.35 | 72.50 | 70.93 | % | 0.26 | 0 | 0 | 1.34 | -0.96 | 0.00 | -0.16 | 5/14/2026 3:59:56 PM EST | |||
| 275.00 | 74.30 | 77.45 | 75.88 | % | 0.28 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.09 | 5/14/2026 3:59:56 PM EST | |||
| 280.00 | 79.30 | 82.80 | 81.05 | % | 0.29 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.09 | 5/14/2026 3:59:56 PM EST | |||
| 290.00 | 89.75 | 92.45 | 91.10 | % | 0.31 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.07 | 5/14/2026 3:59:56 PM EST |