Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $94.90 as of 4/10/2026 8:28:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.30 | 37.90 | 36.60 | 37.60 | -0.90 | -2.34% | 0.73 | 5 | 6 | 1.45 | 0.96 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 55.00 | 30.25 | 34.30 | 32.28 | 34.70 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.43 | 0.93 | 0.00 | -0.06 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 60.00 | 26.05 | 29.30 | 27.68 | 28.38 | % | 0.46 | 1 | 0 | 0.90 | 0.89 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 65.00 | 22.15 | 25.85 | 24.00 | 26.14 | -2.76 | -9.55% | 0.37 | 3 | 1 | 0.99 | 0.84 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 70.00 | 20.25 | 21.35 | 20.80 | 22.45 | -4.24 | -15.89% | 0.30 | 19 | 1 | 1.05 | 0.78 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 75.00 | 16.80 | 18.75 | 17.78 | 17.20 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.06 | 0.72 | 0.01 | -0.13 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 76.00 | 16.50 | 17.60 | 17.05 | 18.67 | -0.66 | -3.42% | 0.22 | 6 | 6 | 1.04 | 0.70 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 77.00 | 16.10 | 17.10 | 16.60 | 16.30 | -2.55 | -13.53% | 0.22 | 92 | 6 | 1.05 | 0.69 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 78.00 | 15.55 | 16.60 | 16.08 | 15.80 | % | 0.21 | 10 | 0 | 1.05 | 0.68 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 79.00 | 14.95 | 16.15 | 15.55 | 16.82 | -1.41 | -7.74% | 0.20 | 2 | 1 | 1.05 | 0.66 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 80.00 | 14.55 | 15.40 | 14.98 | 14.83 | -2.92 | -16.46% | 0.19 | 33 | 2 | 1.05 | 0.65 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 81.00 | 14.05 | 14.95 | 14.50 | 14.75 | -2.35 | -13.75% | 0.18 | 2 | 4 | 1.05 | 0.64 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 82.00 | 13.60 | 14.45 | 14.03 | 13.75 | -3.30 | -19.36% | 0.17 | 21 | 6 | 1.05 | 0.62 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 83.00 | 13.10 | 14.00 | 13.55 | 13.75 | -2.55 | -15.65% | 0.16 | 31 | 6 | 1.05 | 0.61 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 84.00 | 12.30 | 13.45 | 12.88 | 13.00 | -1.76 | -11.93% | 0.15 | 18 | 2 | 1.03 | 0.60 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 85.00 | 12.00 | 13.00 | 12.50 | 13.00 | -2.20 | -14.48% | 0.15 | 19 | 21 | 1.04 | 0.59 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 86.00 | 11.65 | 12.60 | 12.13 | 12.02 | -1.98 | -14.15% | 0.14 | 183 | 194 | 1.05 | 0.57 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 87.00 | 11.25 | 12.15 | 11.70 | 12.05 | -1.28 | -9.61% | 0.13 | 3 | 16 | 1.04 | 0.56 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 88.00 | 10.65 | 11.85 | 11.25 | 11.42 | -2.58 | -18.43% | 0.13 | 28 | 1,032 | 1.04 | 0.55 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 89.00 | 10.50 | 11.50 | 11.00 | 12.12 | -0.36 | -2.89% | 0.12 | 10 | 36 | 1.05 | 0.54 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 90.00 | 10.20 | 11.65 | 10.93 | 10.25 | -3.00 | -22.65% | 0.12 | 40 | 458 | 1.08 | 0.52 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 91.00 | 9.80 | 10.90 | 10.35 | 12.35 | -0.20 | -1.60% | 0.11 | 1 | 87 | 1.06 | 0.51 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 92.00 | 9.30 | 10.40 | 9.85 | 10.85 | -1.15 | -9.59% | 0.11 | 1 | 39 | 1.05 | 0.50 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 93.00 | 9.00 | 10.05 | 9.53 | 9.70 | -1.92 | -16.53% | 0.10 | 12 | 9 | 1.05 | 0.49 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 94.00 | 8.60 | 9.80 | 9.20 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.05 | 0.48 | 0.01 | -0.15 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 95.00 | 7.70 | 9.65 | 8.68 | 8.77 | -2.22 | -20.20% | 0.09 | 13 | 69 | 1.04 | 0.46 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 96.00 | 8.30 | 9.35 | 8.83 | 8.62 | +0.14 | +1.66% | 0.09 | 6 | 14 | 1.08 | 0.45 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 97.00 | 7.95 | 8.90 | 8.43 | 8.25 | -1.71 | -17.17% | 0.09 | 1 | 35 | 1.07 | 0.44 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 98.00 | 7.50 | 8.85 | 8.18 | 8.93 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.08 | 0.43 | 0.01 | -0.15 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 99.00 | 7.40 | 8.60 | 8.00 | 7.82 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.09 | 0.42 | 0.01 | -0.15 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 100.00 | 7.45 | 8.35 | 7.90 | 7.45 | -1.66 | -18.23% | 0.08 | 38 | 202 | 1.10 | 0.41 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 101.00 | 6.95 | 8.05 | 7.50 | 7.19 | -1.76 | -19.67% | 0.07 | 3 | 25 | 1.09 | 0.40 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 102.00 | 6.60 | 7.60 | 7.10 | 6.97 | -0.95 | -12.00% | 0.07 | 4 | 4 | 1.08 | 0.39 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 103.00 | 6.25 | 7.45 | 6.85 | 7.00 | -0.79 | -10.15% | 0.07 | 3 | 3 | 1.08 | 0.38 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 104.00 | 6.20 | 7.20 | 6.70 | 6.79 | +0.47 | +7.44% | 0.06 | 2 | 10 | 1.09 | 0.37 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 105.00 | 5.85 | 7.00 | 6.43 | 6.35 | -1.29 | -16.89% | 0.06 | 12 | 15 | 1.08 | 0.36 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 106.00 | 5.60 | 6.80 | 6.20 | 5.84 | -1.56 | -21.09% | 0.06 | 4 | 22 | 1.08 | 0.35 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 107.00 | 5.20 | 6.50 | 5.85 | 5.83 | -1.42 | -19.59% | 0.05 | 44 | 0 | 1.07 | 0.34 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 108.00 | 5.05 | 6.40 | 5.73 | 5.73 | -1.20 | -17.32% | 0.05 | 4 | 8 | 1.08 | 0.33 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 109.00 | 4.90 | 6.30 | 5.60 | 6.15 | -0.67 | -9.83% | 0.05 | 4 | 24 | 1.09 | 0.33 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 110.00 | 4.70 | 5.95 | 5.33 | 5.40 | -1.06 | -16.41% | 0.05 | 25 | 18 | 1.08 | 0.32 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 111.00 | 4.50 | 5.95 | 5.23 | 5.52 | -0.93 | -14.42% | 0.05 | 14 | 12 | 1.09 | 0.31 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 112.00 | 4.05 | 5.60 | 4.83 | 5.38 | -0.94 | -14.88% | 0.04 | 19 | 8 | 1.07 | 0.30 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 113.00 | 4.05 | 5.60 | 4.83 | 4.69 | -0.86 | -15.50% | 0.04 | 20 | 16 | 1.09 | 0.29 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 114.00 | 4.05 | 5.25 | 4.65 | 4.58 | -0.82 | -15.19% | 0.04 | 2 | 15 | 1.09 | 0.29 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 115.00 | 3.75 | 5.05 | 4.40 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.08 | 0.28 | 0.01 | -0.13 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 116.00 | 2.70 | 5.05 | 3.88 | 4.25 | -0.90 | -17.48% | 0.03 | 2 | 8 | 1.03 | 0.27 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 117.00 | 3.85 | 4.75 | 4.30 | 4.26 | -0.24 | -5.34% | 0.04 | 26 | 6 | 1.10 | 0.26 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 118.00 | 3.85 | 4.65 | 4.25 | 4.15 | -0.67 | -13.90% | 0.04 | 12 | 30 | 1.11 | 0.26 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 119.00 | 3.70 | 4.65 | 4.18 | 4.05 | -0.69 | -14.56% | 0.04 | 19 | 30 | 1.12 | 0.25 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 120.00 | 3.55 | 4.30 | 3.93 | 3.70 | -0.86 | -18.86% | 0.03 | 16 | 45 | 1.11 | 0.24 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 121.00 | 3.25 | 4.45 | 3.85 | 3.79 | -0.68 | -15.22% | 0.03 | 15 | 49 | 1.12 | 0.24 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 122.00 | 3.10 | 4.25 | 3.68 | 3.62 | -0.80 | -18.10% | 0.03 | 14 | 63 | 1.11 | 0.23 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 123.00 | 3.25 | 4.10 | 3.68 | 3.52 | -0.38 | -9.75% | 0.03 | 6 | 2 | 1.13 | 0.22 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 124.00 | 3.10 | 3.80 | 3.45 | 3.26 | -0.39 | -10.69% | 0.03 | 15 | 42 | 1.12 | 0.22 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 125.00 | 2.81 | 3.85 | 3.33 | 3.15 | -0.47 | -12.99% | 0.03 | 17 | 46 | 1.11 | 0.21 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 130.00 | 2.57 | 3.30 | 2.94 | 2.80 | -0.45 | -13.85% | 0.02 | 2 | 100 | 1.14 | 0.18 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 135.00 | 2.20 | 2.65 | 2.43 | 2.45 | -0.21 | -7.90% | 0.02 | 5 | 31 | 1.13 | 0.16 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 140.00 | 2.00 | 2.42 | 2.21 | 2.10 | -0.30 | -12.50% | 0.02 | 43 | 53 | 1.16 | 0.14 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 145.00 | 1.34 | 2.26 | 1.80 | 1.50 | -0.05 | -3.23% | 0.01 | 1 | 2 | 1.14 | 0.12 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 150.00 | 1.28 | 1.79 | 1.54 | 1.38 | -0.28 | -16.87% | 0.01 | 19 | 19 | 1.15 | 0.11 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.53 | 0.98 | 0.76 | 0.83 | +0.16 | +23.89% | 0.02 | 14 | 82 | 1.09 | -0.04 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 55.00 | 0.96 | 1.53 | 1.25 | 1.34 | +0.17 | +14.53% | 0.02 | 38 | 42 | 1.06 | -0.07 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 60.00 | 2.07 | 2.20 | 2.14 | 2.06 | +0.24 | +13.19% | 0.04 | 38 | 87 | 1.05 | -0.11 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 65.00 | 3.00 | 3.55 | 3.28 | 3.25 | +0.55 | +20.37% | 0.05 | 120 | 84 | 1.06 | -0.16 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 70.00 | 4.50 | 5.20 | 4.85 | 4.85 | +1.20 | +32.88% | 0.07 | 74 | 173 | 1.06 | -0.22 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 75.00 | 6.40 | 7.15 | 6.78 | 6.60 | +1.20 | +22.23% | 0.09 | 43 | 106 | 1.06 | -0.28 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 76.00 | 6.70 | 7.50 | 7.10 | 6.11 | % | 0.09 | 2 | 0 | 1.05 | -0.30 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 77.00 | 7.00 | 7.70 | 7.35 | 7.41 | +0.74 | +11.10% | 0.10 | 22 | 1 | 1.04 | -0.31 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 78.00 | 6.85 | 8.85 | 7.85 | 6.55 | -0.50 | -7.10% | 0.10 | 9 | 1 | 1.04 | -0.32 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 79.00 | 7.80 | 9.05 | 8.43 | 8.45 | +1.57 | +22.82% | 0.11 | 40 | 10 | 1.05 | -0.34 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 80.00 | 8.70 | 9.35 | 9.03 | 8.95 | +1.65 | +22.61% | 0.11 | 120 | 151 | 1.06 | -0.35 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 81.00 | 8.95 | 9.95 | 9.45 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.06 | -0.36 | 0.01 | -0.14 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 82.00 | 9.60 | 10.50 | 10.05 | 9.97 | +1.62 | +19.41% | 0.12 | 66 | 46 | 1.06 | -0.38 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 83.00 | 10.25 | 11.05 | 10.65 | 10.47 | +1.42 | +15.70% | 0.13 | 54 | 23 | 1.07 | -0.39 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 84.00 | 10.55 | 11.60 | 11.08 | 10.00 | +0.80 | +8.70% | 0.13 | 32 | 29 | 1.06 | -0.40 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 85.00 | 11.35 | 12.00 | 11.68 | 11.50 | +1.90 | +19.80% | 0.14 | 30 | 44 | 1.07 | -0.41 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 86.00 | 11.70 | 12.60 | 12.15 | 11.78 | +0.75 | +6.80% | 0.14 | 10 | 56 | 1.06 | -0.43 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 87.00 | 12.25 | 14.75 | 13.50 | 11.45 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.13 | -0.44 | 0.01 | -0.15 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 88.00 | 12.95 | 13.95 | 13.45 | 12.35 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.07 | -0.45 | 0.01 | -0.15 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 89.00 | 13.65 | 14.40 | 14.03 | 14.00 | +1.80 | +14.76% | 0.16 | 5 | 100 | 1.07 | -0.46 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 90.00 | 14.20 | 15.00 | 14.60 | 14.84 | +2.94 | +24.71% | 0.16 | 9 | 171 | 1.06 | -0.48 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 91.00 | 14.70 | 15.85 | 15.28 | 14.62 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.07 | -0.49 | 0.01 | -0.15 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 92.00 | 15.55 | 16.55 | 16.05 | 15.28 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.08 | -0.50 | 0.01 | -0.15 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 93.00 | 16.05 | 17.35 | 16.70 | 15.69 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.08 | -0.51 | 0.01 | -0.15 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 94.00 | 16.30 | 18.15 | 17.23 | 12.10 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.07 | -0.52 | 0.01 | -0.15 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 95.00 | 17.55 | 18.55 | 18.05 | 16.50 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.08 | -0.54 | 0.01 | -0.15 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 96.00 | 18.15 | 19.50 | 18.83 | 13.37 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.09 | -0.55 | 0.01 | -0.15 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 97.00 | 19.05 | 20.05 | 19.55 | 18.35 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.10 | -0.56 | 0.01 | -0.15 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 98.00 | 19.60 | 20.85 | 20.23 | 19.60 | 0.00 | 0.00% | 0.21 | 0 | 29 | 1.09 | -0.57 | 0.01 | -0.15 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 99.00 | 20.25 | 21.60 | 20.93 | % | 0.21 | 0 | 0 | 1.09 | -0.58 | 0.01 | -0.15 | 4/17/2026 4:00:02 PM EST | |||
| 100.00 | 21.00 | 22.35 | 21.68 | 18.38 | +3.86 | +26.59% | 0.22 | 1 | 1 | 1.10 | -0.59 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 101.00 | 21.60 | 23.10 | 22.35 | 21.26 | 0.00 | 0.00% | 0.22 | 0 | 65 | 1.09 | -0.60 | 0.01 | -0.15 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 102.00 | 22.50 | 23.70 | 23.10 | 22.04 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.09 | -0.61 | 0.01 | -0.15 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 103.00 | 23.25 | 24.75 | 24.00 | 22.74 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.11 | -0.62 | 0.01 | -0.15 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 104.00 | 24.15 | 25.35 | 24.75 | 23.54 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.11 | -0.63 | 0.01 | -0.15 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 105.00 | 24.75 | 26.30 | 25.53 | % | 0.24 | 0 | 0 | 1.11 | -0.64 | 0.01 | -0.14 | 4/17/2026 4:00:02 PM EST | |||
| 106.00 | 25.00 | 26.75 | 25.88 | % | 0.24 | 0 | 0 | 1.07 | -0.65 | 0.01 | -0.14 | 4/17/2026 4:00:02 PM EST | |||
| 107.00 | 26.35 | 28.05 | 27.20 | % | 0.25 | 0 | 0 | 1.12 | -0.66 | 0.01 | -0.14 | 4/17/2026 4:00:02 PM EST | |||
| 108.00 | 26.85 | 29.25 | 28.05 | % | 0.26 | 0 | 0 | 1.13 | -0.67 | 0.01 | -0.14 | 4/17/2026 4:00:02 PM EST | |||
| 109.00 | 27.90 | 29.35 | 28.63 | % | 0.26 | 0 | 0 | 1.11 | -0.67 | 0.01 | -0.14 | 4/17/2026 4:00:02 PM EST | |||
| 110.00 | 28.15 | 30.80 | 29.48 | 28.14 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.11 | -0.68 | 0.01 | -0.14 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 111.00 | 29.00 | 31.15 | 30.08 | % | 0.27 | 0 | 0 | 1.09 | -0.69 | 0.01 | -0.14 | 4/17/2026 4:00:02 PM EST | |||
| 112.00 | 29.20 | 33.15 | 31.18 | 29.66 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.11 | -0.70 | 0.01 | -0.14 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 113.00 | 29.85 | 33.65 | 31.75 | % | 0.28 | 0 | 0 | 1.09 | -0.71 | 0.01 | -0.13 | 4/17/2026 4:00:02 PM EST | |||
| 114.00 | 31.55 | 34.70 | 33.13 | % | 0.29 | 0 | 0 | 1.15 | -0.71 | 0.01 | -0.13 | 4/17/2026 4:00:02 PM EST | |||
| 115.00 | 32.00 | 35.45 | 33.73 | % | 0.29 | 0 | 0 | 1.13 | -0.72 | 0.01 | -0.13 | 4/17/2026 4:00:02 PM EST | |||
| 116.00 | 33.20 | 36.35 | 34.78 | % | 0.30 | 0 | 0 | 1.15 | -0.73 | 0.01 | -0.13 | 4/17/2026 4:00:02 PM EST | |||
| 117.00 | 33.40 | 37.15 | 35.28 | % | 0.30 | 0 | 0 | 1.11 | -0.74 | 0.01 | -0.13 | 4/17/2026 4:00:02 PM EST | |||
| 118.00 | 34.25 | 38.10 | 36.18 | % | 0.31 | 0 | 0 | 1.11 | -0.74 | 0.01 | -0.13 | 4/17/2026 4:00:02 PM EST | |||
| 119.00 | 35.10 | 38.95 | 37.03 | % | 0.31 | 0 | 0 | 1.11 | -0.75 | 0.01 | -0.12 | 4/17/2026 4:00:02 PM EST | |||
| 120.00 | 36.00 | 39.75 | 37.88 | % | 0.32 | 0 | 0 | 1.11 | -0.76 | 0.01 | -0.12 | 4/17/2026 4:00:02 PM EST | |||
| 121.00 | 36.85 | 40.70 | 38.78 | % | 0.32 | 0 | 0 | 1.11 | -0.76 | 0.01 | -0.12 | 4/17/2026 4:00:02 PM EST | |||
| 122.00 | 37.60 | 41.60 | 39.60 | % | 0.32 | 0 | 0 | 1.11 | -0.77 | 0.01 | -0.12 | 4/17/2026 4:00:02 PM EST | |||
| 123.00 | 39.20 | 42.45 | 40.83 | % | 0.33 | 0 | 0 | 1.15 | -0.78 | 0.01 | -0.12 | 4/17/2026 4:00:02 PM EST | |||
| 124.00 | 39.80 | 43.25 | 41.53 | % | 0.33 | 0 | 0 | 1.12 | -0.78 | 0.01 | -0.12 | 4/17/2026 4:00:02 PM EST | |||
| 125.00 | 41.25 | 44.15 | 42.70 | % | 0.34 | 0 | 0 | 1.17 | -0.79 | 0.01 | -0.11 | 4/17/2026 4:00:02 PM EST | |||
| 130.00 | 45.00 | 48.75 | 46.88 | % | 0.36 | 0 | 0 | 1.12 | -0.82 | 0.01 | -0.10 | 4/17/2026 4:00:02 PM EST | |||
| 135.00 | 50.15 | 53.25 | 51.70 | % | 0.38 | 0 | 0 | 1.17 | -0.84 | 0.01 | -0.10 | 4/17/2026 4:00:02 PM EST | |||
| 140.00 | 53.95 | 58.00 | 55.98 | % | 0.40 | 0 | 0 | 1.11 | -0.86 | 0.01 | -0.09 | 4/17/2026 4:00:02 PM EST | |||
| 145.00 | 58.75 | 62.00 | 60.38 | % | 0.42 | 0 | 0 | 1.35 | -0.88 | 0.01 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 150.00 | 63.50 | 67.45 | 65.48 | % | 0.44 | 0 | 0 | 1.46 | -0.89 | 0.01 | -0.07 | 4/17/2026 4:00:02 PM EST |