Options Chain for ALBEMARLE CORP COM (ALB) - $169.00 as of 5/20/2026 3:53:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 72.90 | 76.15 | 74.53 | 80.40 | 0.00 | 0.00% | 0.78 | 0 | 6 | 2.44 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 100.00 | 67.95 | 71.15 | 69.55 | % | 0.70 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 105.00 | 63.00 | 66.00 | 64.50 | % | 0.61 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 110.00 | 57.65 | 60.95 | 59.30 | 93.15 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 2:59:01 PM EST |
| 115.00 | 53.00 | 56.05 | 54.53 | % | 0.47 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 120.00 | 47.75 | 51.05 | 49.40 | % | 0.41 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 125.00 | 42.95 | 46.00 | 44.48 | 88.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 2:59:01 PM EST |
| 130.00 | 37.95 | 41.10 | 39.53 | 50.22 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.33 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 135.00 | 33.15 | 36.30 | 34.73 | 44.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.19 | 0.99 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 140.00 | 28.15 | 31.30 | 29.73 | 35.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.08 | 0.97 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 145.00 | 23.45 | 26.65 | 25.05 | 69.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.00 | 0.94 | 0.01 | -0.12 | 5/7/2026 | 5/20/2026 2:59:01 PM EST |
| 149.00 | 19.90 | 22.70 | 21.30 | % | 0.14 | 0 | 0 | 0.89 | 0.90 | 0.01 | -0.17 | 5/20/2026 2:59:01 PM EST | |||
| 150.00 | 19.00 | 22.05 | 20.53 | 59.03 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.91 | 0.89 | 0.01 | -0.18 | 5/8/2026 | 5/20/2026 2:59:01 PM EST |
| 152.50 | 16.80 | 19.85 | 18.33 | % | 0.12 | 0 | 0 | 0.87 | 0.86 | 0.01 | -0.22 | 5/20/2026 2:59:01 PM EST | |||
| 155.00 | 14.85 | 17.90 | 16.38 | 15.59 | % | 0.11 | 1 | 0 | 0.86 | 0.82 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 2:59:01 PM EST | |
| 157.50 | 13.00 | 15.95 | 14.48 | 13.72 | % | 0.09 | 1 | 0 | 0.61 | 0.78 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 2:59:01 PM EST | |
| 160.00 | 11.85 | 13.10 | 12.48 | 11.93 | -5.78 | -32.64% | 0.08 | 1 | 3 | 0.64 | 0.73 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 162.50 | 10.10 | 11.45 | 10.78 | % | 0.07 | 0 | 0 | 0.64 | 0.68 | 0.02 | -0.35 | 5/20/2026 2:59:01 PM EST | |||
| 165.00 | 8.85 | 9.60 | 9.23 | 9.00 | -0.50 | -5.27% | 0.06 | 1 | 7 | 0.65 | 0.63 | 0.02 | -0.37 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 167.50 | 7.45 | 8.55 | 8.00 | 7.60 | -0.70 | -8.44% | 0.05 | 13 | 35 | 0.66 | 0.57 | 0.02 | -0.38 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 170.00 | 6.20 | 7.15 | 6.68 | 7.00 | +0.45 | +6.87% | 0.04 | 7 | 30 | 0.66 | 0.51 | 0.02 | -0.39 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 172.50 | 4.75 | 6.15 | 5.45 | 5.47 | +0.51 | +10.29% | 0.03 | 8 | 9 | 0.66 | 0.46 | 0.02 | -0.38 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 175.00 | 4.00 | 5.15 | 4.58 | 5.19 | +0.26 | +5.28% | 0.03 | 1 | 25 | 0.65 | 0.40 | 0.02 | -0.37 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 177.50 | 3.35 | 4.00 | 3.68 | 3.69 | -0.08 | -2.13% | 0.02 | 1 | 79 | 0.64 | 0.35 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 180.00 | 2.70 | 3.20 | 2.95 | 3.16 | -0.54 | -14.60% | 0.02 | 15 | 17 | 0.63 | 0.30 | 0.02 | -0.33 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 182.50 | 2.03 | 2.69 | 2.36 | 2.38 | +0.17 | +7.70% | 0.01 | 49 | 51 | 0.64 | 0.25 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 185.00 | 1.54 | 2.10 | 1.82 | 1.91 | -0.35 | -15.49% | 0.01 | 14 | 64 | 0.63 | 0.21 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 187.50 | 1.10 | 1.72 | 1.41 | 1.64 | -0.44 | -21.16% | 0.01 | 1 | 12 | 0.65 | 0.17 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 190.00 | 0.81 | 1.25 | 1.03 | 1.60 | +0.56 | +53.85% | 0.01 | 1 | 89 | 0.66 | 0.14 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 192.50 | 0.79 | 1.52 | 1.16 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.71 | 0.11 | 0.01 | -0.18 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 195.00 | 0.54 | 1.05 | 0.80 | 0.79 | -0.41 | -34.17% | 0.00 | 3 | 73 | 0.66 | 0.09 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 197.50 | 0.28 | 0.78 | 0.53 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.63 | 0.08 | 0.01 | -0.14 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 200.00 | 0.45 | 0.75 | 0.60 | 0.58 | -0.16 | -21.63% | 0.00 | 15 | 77 | 0.70 | 0.06 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 202.50 | 0.00 | 0.68 | 0.34 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.05 | 0.01 | -0.10 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 205.00 | 0.00 | 0.80 | 0.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.04 | 0.00 | -0.08 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 207.50 | 0.07 | 0.54 | 0.31 | 0.32 | -1.03 | -76.30% | 0.00 | 21 | 27 | 0.69 | 0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 210.00 | 0.00 | 0.43 | 0.22 | 0.21 | -0.09 | -30.00% | 0.00 | 1 | 29 | 0.63 | 0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 212.50 | 0.00 | 0.45 | 0.23 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.02 | 0.00 | -0.04 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 215.00 | 0.00 | 0.31 | 0.16 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.84 | 0.01 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 217.50 | 0.00 | 0.25 | 0.13 | 0.19 | -2.26 | -92.25% | 0.00 | 40 | 53 | 0.82 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 220.00 | 0.00 | 0.31 | 0.16 | 0.15 | -0.21 | -58.34% | 0.00 | 3 | 96 | 0.90 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 222.50 | 0.00 | 0.74 | 0.37 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 225.00 | 0.00 | 0.39 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.87 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 227.50 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:59:01 PM EST | |||
| 230.00 | 0.00 | 0.28 | 0.14 | 0.17 | -0.30 | -63.83% | 0.00 | 23 | 47 | 1.01 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 232.50 | 0.00 | 0.31 | 0.16 | 0.16 | -0.21 | -56.76% | 0.00 | 1 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 237.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 242.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:01 PM EST |
| 247.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 252.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 255.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 131 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 260.00 | 0.01 | 0.27 | 0.14 | 0.07 | +0.02 | +40.00% | 0.00 | 136 | 133 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 270.00 | 0.00 | 2.14 | 1.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 2:59:01 PM EST |
| 275.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 290.00 | 0.00 | 0.24 | 0.12 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:01 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 2:59:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 2:59:01 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:01 PM EST |
| 110.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 143 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.06 | % | 0.00 | 1 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:01 PM EST | |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:59:01 PM EST |
| 125.00 | 0.00 | 0.74 | 0.37 | 0.09 | -0.21 | -70.00% | 0.00 | 1 | 61 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 130.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 6 | 0.70 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 135.00 | 0.00 | 0.53 | 0.27 | 0.07 | -0.31 | -81.58% | 0.00 | 1 | 6 | 0.92 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 140.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | -0.03 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 145.00 | 0.26 | 0.79 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.68 | -0.06 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 149.00 | 0.42 | 1.34 | 0.88 | 0.93 | +0.30 | +47.62% | 0.01 | 24 | 3 | 0.66 | -0.10 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 150.00 | 0.74 | 1.45 | 1.10 | 1.04 | -0.33 | -24.09% | 0.01 | 14 | 44 | 0.69 | -0.11 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 152.50 | 1.03 | 1.71 | 1.37 | 1.35 | -0.32 | -19.17% | 0.01 | 7 | 14 | 0.66 | -0.14 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 155.00 | 1.39 | 1.90 | 1.65 | 1.94 | -0.25 | -11.42% | 0.01 | 3 | 398 | 0.66 | -0.18 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 157.50 | 2.12 | 2.60 | 2.36 | 2.35 | -0.05 | -2.09% | 0.01 | 1 | 19 | 0.66 | -0.22 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 160.00 | 2.65 | 3.20 | 2.93 | 2.90 | -0.34 | -10.50% | 0.02 | 29 | 38 | 0.66 | -0.27 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 162.50 | 3.35 | 4.05 | 3.70 | 3.80 | -0.45 | -10.59% | 0.02 | 14 | 16 | 0.66 | -0.32 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 165.00 | 4.25 | 5.30 | 4.78 | 5.06 | -0.44 | -8.00% | 0.03 | 17 | 88 | 0.67 | -0.37 | 0.02 | -0.37 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 167.50 | 5.55 | 6.35 | 5.95 | 6.33 | -0.02 | -0.32% | 0.04 | 1 | 24 | 0.66 | -0.43 | 0.02 | -0.38 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 170.00 | 6.75 | 7.70 | 7.23 | 6.90 | -0.80 | -10.39% | 0.04 | 3 | 121 | 0.66 | -0.49 | 0.02 | -0.39 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 172.50 | 8.15 | 8.75 | 8.45 | 9.20 | -0.85 | -8.46% | 0.05 | 5 | 18 | 0.65 | -0.54 | 0.02 | -0.38 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 175.00 | 9.40 | 10.30 | 9.85 | 10.15 | -0.65 | -6.02% | 0.06 | 12 | 41 | 0.65 | -0.60 | 0.02 | -0.37 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 177.50 | 11.10 | 12.15 | 11.63 | 11.64 | -0.78 | -6.28% | 0.07 | 41 | 38 | 0.65 | -0.65 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 180.00 | 13.00 | 14.05 | 13.53 | 14.12 | -0.93 | -6.18% | 0.08 | 6 | 88 | 0.62 | -0.70 | 0.02 | -0.33 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 182.50 | 14.10 | 17.15 | 15.63 | 12.28 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.64 | -0.75 | 0.02 | -0.30 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 185.00 | 16.35 | 18.75 | 17.55 | 17.81 | -0.89 | -4.76% | 0.09 | 3 | 133 | 0.65 | -0.79 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 187.50 | 18.20 | 21.05 | 19.63 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.65 | -0.83 | 0.01 | -0.24 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 190.00 | 20.40 | 23.20 | 21.80 | 23.00 | -1.60 | -6.51% | 0.11 | 1 | 62 | 0.61 | -0.86 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 192.50 | 22.50 | 25.55 | 24.03 | 24.75 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.92 | -0.89 | 0.01 | -0.18 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 195.00 | 24.85 | 28.00 | 26.43 | 26.51 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.94 | -0.91 | 0.01 | -0.16 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 197.50 | 27.00 | 30.35 | 28.68 | 29.41 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.98 | -0.92 | 0.01 | -0.14 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 200.00 | 29.30 | 32.70 | 31.00 | 30.81 | -1.44 | -4.47% | 0.15 | 1 | 72 | 1.02 | -0.94 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 202.50 | 31.95 | 35.20 | 33.58 | 23.63 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.05 | -0.95 | 0.01 | -0.10 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 205.00 | 34.30 | 37.55 | 35.93 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.08 | -0.96 | 0.00 | -0.08 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 207.50 | 36.65 | 40.05 | 38.35 | 22.39 | 0.00 | 0.00% | 0.18 | 0 | 55 | 1.12 | -0.97 | 0.00 | -0.07 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 210.00 | 39.20 | 42.65 | 40.93 | 12.94 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.16 | -0.97 | 0.00 | -0.06 | 5/13/2026 | 5/20/2026 2:59:01 PM EST |
| 212.50 | 41.70 | 45.00 | 43.35 | 25.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.20 | -0.98 | 0.00 | -0.04 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 215.00 | 44.00 | 47.10 | 45.55 | 46.15 | +28.10 | +155.68% | 0.21 | 1 | 6 | 1.23 | -0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 217.50 | 46.80 | 49.95 | 48.38 | 20.55 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.24 | -0.99 | 0.00 | -0.03 | 5/13/2026 | 5/20/2026 2:59:01 PM EST |
| 220.00 | 49.10 | 52.45 | 50.78 | 52.59 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.28 | -0.99 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 222.50 | 51.65 | 54.95 | 53.30 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:01 PM EST | |||
| 225.00 | 54.00 | 57.30 | 55.65 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:01 PM EST | |||
| 227.50 | 56.60 | 60.00 | 58.30 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:01 PM EST | |||
| 230.00 | 59.10 | 62.55 | 60.83 | 22.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.43 | -1.00 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 2:59:01 PM EST |
| 232.50 | 61.50 | 65.00 | 63.25 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 235.00 | 64.00 | 67.50 | 65.75 | 39.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 2:59:01 PM EST |
| 237.50 | 66.50 | 70.00 | 68.25 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 240.00 | 69.00 | 72.45 | 70.73 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 242.50 | 71.50 | 75.00 | 73.25 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 245.00 | 74.00 | 77.50 | 75.75 | 46.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 2:59:01 PM EST |
| 247.50 | 76.50 | 80.00 | 78.25 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 250.00 | 79.05 | 82.50 | 80.78 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 252.50 | 81.45 | 84.75 | 83.10 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 255.00 | 84.10 | 87.50 | 85.80 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 260.00 | 89.10 | 92.50 | 90.80 | 73.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:01 PM EST |
| 265.00 | 94.10 | 97.50 | 95.80 | % | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 270.00 | 98.80 | 102.50 | 100.65 | % | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 275.00 | 103.80 | 107.50 | 105.65 | % | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 280.00 | 108.80 | 112.50 | 110.65 | 71.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:01 PM EST |
| 285.00 | 113.80 | 117.50 | 115.65 | 94.98 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 290.00 | 118.85 | 122.50 | 120.68 | 100.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 295.00 | 123.95 | 127.30 | 125.63 | % | 0.43 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 300.00 | 128.95 | 132.30 | 130.63 | % | 0.44 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 310.00 | 139.05 | 142.45 | 140.75 | % | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 320.00 | 148.95 | 152.30 | 150.63 | % | 0.47 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST |