Options Chain for BURLINGTON STORES INC COM (BURL) - $286.10 as of 5/20/2026 4:04:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 136.90 | 140.40 | 138.65 | % | 0.82 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 175.00 | 131.90 | 135.40 | 133.65 | % | 0.76 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 180.00 | 126.90 | 130.30 | 128.60 | % | 0.71 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 185.00 | 121.90 | 125.40 | 123.65 | % | 0.67 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 190.00 | 116.90 | 120.40 | 118.65 | 116.80 | +16.94 | +16.97% | 0.62 | 2 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 195.00 | 111.90 | 115.40 | 113.65 | 110.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 2:58:50 PM EST |
| 200.00 | 106.90 | 110.40 | 108.65 | % | 0.54 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 205.00 | 102.00 | 105.50 | 103.75 | % | 0.51 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 210.00 | 97.00 | 100.50 | 98.75 | % | 0.47 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 215.00 | 92.00 | 95.50 | 93.75 | % | 0.44 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:58:50 PM EST | |||
| 220.00 | 87.00 | 90.50 | 88.75 | 83.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 2:58:50 PM EST |
| 225.00 | 82.00 | 85.50 | 83.75 | % | 0.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 5/20/2026 2:58:50 PM EST | |||
| 230.00 | 77.00 | 79.90 | 78.45 | % | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.04 | 5/20/2026 2:58:50 PM EST | |||
| 235.00 | 72.10 | 74.90 | 73.50 | % | 0.31 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.05 | 5/20/2026 2:58:50 PM EST | |||
| 240.00 | 67.10 | 70.00 | 68.55 | % | 0.29 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.08 | 5/20/2026 2:58:50 PM EST | |||
| 245.00 | 62.20 | 65.10 | 63.65 | % | 0.26 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.11 | 5/20/2026 2:58:50 PM EST | |||
| 250.00 | 57.30 | 60.20 | 58.75 | % | 0.23 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.15 | 5/20/2026 2:58:50 PM EST | |||
| 255.00 | 52.50 | 55.40 | 53.95 | % | 0.21 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.20 | 5/20/2026 2:58:50 PM EST | |||
| 260.00 | 47.70 | 50.30 | 49.00 | % | 0.19 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.26 | 5/20/2026 2:58:50 PM EST | |||
| 262.50 | 45.40 | 48.00 | 46.70 | % | 0.18 | 0 | 0 | 0.87 | 0.93 | 0.00 | -0.29 | 5/20/2026 2:58:50 PM EST | |||
| 265.00 | 43.10 | 45.70 | 44.40 | % | 0.17 | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.33 | 5/20/2026 2:58:50 PM EST | |||
| 267.50 | 40.80 | 43.40 | 42.10 | % | 0.16 | 0 | 0 | 0.85 | 0.90 | 0.01 | -0.37 | 5/20/2026 2:58:50 PM EST | |||
| 270.00 | 38.50 | 41.20 | 39.85 | % | 0.15 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.40 | 5/20/2026 2:58:50 PM EST | |||
| 272.50 | 36.40 | 39.40 | 37.90 | 34.50 | % | 0.14 | 1 | 0 | 0.59 | 0.87 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 2:58:50 PM EST | |
| 275.00 | 34.50 | 37.20 | 35.85 | 21.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.60 | 0.85 | 0.01 | -0.48 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 277.50 | 32.40 | 34.90 | 33.65 | % | 0.12 | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.52 | 5/20/2026 2:58:50 PM EST | |||
| 280.00 | 30.40 | 33.20 | 31.80 | 16.70 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.67 | 0.81 | 0.01 | -0.56 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 282.50 | 28.60 | 31.20 | 29.90 | 17.40 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.66 | 0.79 | 0.01 | -0.60 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 285.00 | 26.80 | 30.50 | 28.65 | 15.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.70 | 0.76 | 0.01 | -0.63 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 287.50 | 25.30 | 28.40 | 26.85 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.68 | 0.74 | 0.01 | -0.66 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 290.00 | 23.90 | 27.00 | 25.45 | 23.40 | +10.10 | +75.94% | 0.09 | 2 | 16 | 0.67 | 0.71 | 0.01 | -0.69 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 292.50 | 22.30 | 24.50 | 23.40 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.70 | 0.69 | 0.01 | -0.72 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 295.00 | 20.30 | 23.50 | 21.90 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.66 | 0.01 | -0.74 | 5/14/2026 | 5/20/2026 2:58:50 PM EST |
| 297.50 | 18.90 | 21.40 | 20.15 | % | 0.07 | 0 | 0 | 0.70 | 0.63 | 0.01 | -0.76 | 5/20/2026 2:58:50 PM EST | |||
| 300.00 | 17.60 | 20.50 | 19.05 | 17.59 | +9.66 | +121.82% | 0.06 | 2 | 19 | 0.73 | 0.60 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 305.00 | 14.80 | 17.50 | 16.15 | % | 0.05 | 0 | 0 | 0.71 | 0.55 | 0.01 | -0.80 | 5/20/2026 2:58:50 PM EST | |||
| 307.50 | 13.80 | 16.50 | 15.15 | % | 0.05 | 0 | 0 | 0.73 | 0.52 | 0.01 | -0.81 | 5/20/2026 2:58:50 PM EST | |||
| 310.00 | 12.60 | 15.40 | 14.00 | 5.81 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.73 | 0.49 | 0.01 | -0.81 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 312.50 | 11.00 | 14.30 | 12.65 | % | 0.04 | 0 | 0 | 0.72 | 0.47 | 0.01 | -0.81 | 5/20/2026 2:58:50 PM EST | |||
| 315.00 | 10.80 | 12.40 | 11.60 | 10.35 | +4.55 | +78.45% | 0.04 | 1 | 6 | 0.71 | 0.44 | 0.01 | -0.80 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 317.50 | 9.10 | 12.00 | 10.55 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | 0.42 | 0.01 | -0.79 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 320.00 | 7.70 | 11.20 | 9.45 | 5.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | 0.39 | 0.01 | -0.78 | 5/11/2026 | 5/20/2026 2:58:50 PM EST |
| 322.50 | 7.80 | 10.10 | 8.95 | % | 0.03 | 0 | 0 | 0.76 | 0.37 | 0.01 | -0.76 | 5/20/2026 2:58:50 PM EST | |||
| 325.00 | 7.00 | 9.30 | 8.15 | 27.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.73 | 0.34 | 0.01 | -0.74 | 4/23/2026 | 5/20/2026 2:58:50 PM EST |
| 327.50 | 6.20 | 9.00 | 7.60 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.75 | 0.32 | 0.01 | -0.72 | 5/13/2026 | 5/20/2026 2:58:50 PM EST |
| 330.00 | 5.80 | 7.50 | 6.65 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.72 | 0.30 | 0.01 | -0.70 | 5/13/2026 | 5/20/2026 2:58:50 PM EST |
| 335.00 | 4.70 | 6.20 | 5.45 | 5.15 | +2.63 | +104.37% | 0.02 | 1 | 14 | 0.75 | 0.26 | 0.01 | -0.65 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 340.00 | 3.50 | 5.10 | 4.30 | 4.90 | -2.40 | -32.88% | 0.01 | 13 | 19 | 0.74 | 0.22 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 345.00 | 2.70 | 4.40 | 3.55 | 3.90 | -1.80 | -31.58% | 0.01 | 5 | 5 | 0.74 | 0.19 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 350.00 | 2.40 | 5.00 | 3.70 | 2.70 | +1.70 | +170.00% | 0.01 | 1 | 11 | 0.74 | 0.16 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 355.00 | 1.45 | 3.80 | 2.63 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.13 | 0.01 | -0.43 | 5/12/2026 | 5/20/2026 2:58:50 PM EST |
| 360.00 | 1.05 | 4.00 | 2.53 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.11 | 0.00 | -0.38 | 5/4/2026 | 5/20/2026 2:58:50 PM EST |
| 365.00 | 0.05 | 4.00 | 2.03 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.09 | 0.00 | -0.33 | 4/29/2026 | 5/20/2026 2:58:50 PM EST |
| 370.00 | 0.50 | 1.30 | 0.90 | 1.75 | -9.52 | -84.48% | 0.00 | 22 | 28 | 0.66 | 0.07 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 375.00 | 0.20 | 1.95 | 1.08 | 1.40 | -5.40 | -79.42% | 0.00 | 49 | 46 | 0.74 | 0.06 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 380.00 | 0.00 | 3.90 | 1.95 | 0.50 | -3.00 | -85.72% | 0.01 | 12 | 11 | 0.78 | 0.05 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 385.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.87 | 0.04 | 0.00 | -0.16 | 5/20/2026 2:58:50 PM EST | |||
| 390.00 | 0.00 | 0.30 | 0.15 | 0.30 | -6.30 | -95.46% | 0.00 | 90 | 1 | 0.92 | 0.03 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 395.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.40 | 0.02 | 0.00 | -0.10 | 5/20/2026 2:58:50 PM EST | |||
| 400.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.46 | 0.02 | 0.00 | -0.08 | 5/20/2026 2:58:50 PM EST | |||
| 405.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.49 | 0.01 | 0.00 | -0.07 | 5/20/2026 2:58:50 PM EST | |||
| 410.00 | 0.00 | 3.70 | 1.85 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.01 | 0.00 | -0.05 | 4/20/2026 | 5/20/2026 2:58:50 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.63 | 0.01 | 0.00 | -0.03 | 5/20/2026 2:58:50 PM EST | |||
| 430.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 5/20/2026 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 175.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 180.00 | 0.00 | 0.65 | 0.33 | 0.35 | % | 0.00 | 1 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:50 PM EST | |
| 185.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.00 | 3 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:50 PM EST | |
| 195.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 200.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 205.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 215.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:58:50 PM EST | |||
| 220.00 | 0.00 | 2.65 | 1.33 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 225.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.03 | 5/20/2026 2:58:50 PM EST | |||
| 230.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.04 | 5/20/2026 2:58:50 PM EST | |||
| 235.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.05 | 5/20/2026 2:58:50 PM EST | |||
| 240.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.08 | 5/20/2026 2:58:50 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | 0.25 | % | 0.00 | 1 | 0 | 0.72 | -0.02 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 2:58:50 PM EST | |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.72 | -0.03 | 0.00 | -0.15 | 5/11/2026 | 5/20/2026 2:58:50 PM EST |
| 255.00 | 0.05 | 0.80 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | -0.04 | 0.00 | -0.20 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 260.00 | 0.50 | 1.10 | 0.80 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | -0.06 | 0.00 | -0.26 | 5/15/2026 | 5/20/2026 2:58:50 PM EST |
| 262.50 | 0.70 | 1.25 | 0.98 | 1.21 | -1.88 | -60.85% | 0.00 | 2 | 1 | 0.71 | -0.07 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 265.00 | 0.40 | 1.50 | 0.95 | 0.98 | -2.17 | -68.89% | 0.00 | 2 | 1,697 | 0.71 | -0.09 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 267.50 | 0.60 | 1.75 | 1.18 | % | 0.00 | 0 | 0 | 0.69 | -0.10 | 0.01 | -0.37 | 5/20/2026 2:58:50 PM EST | |||
| 270.00 | 0.30 | 2.05 | 1.18 | 2.17 | -2.43 | -52.83% | 0.00 | 3 | 9,281 | 0.71 | -0.12 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 272.50 | 1.45 | 2.40 | 1.93 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.13 | 0.01 | -0.44 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 275.00 | 1.90 | 2.75 | 2.33 | 2.71 | -4.69 | -63.38% | 0.01 | 20 | 24 | 0.71 | -0.15 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 277.50 | 2.00 | 3.20 | 2.60 | % | 0.01 | 0 | 0 | 0.71 | -0.17 | 0.01 | -0.52 | 5/20/2026 2:58:50 PM EST | |||
| 280.00 | 2.80 | 3.70 | 3.25 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.71 | -0.19 | 0.01 | -0.56 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 282.50 | 3.00 | 4.30 | 3.65 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.71 | -0.21 | 0.01 | -0.60 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 285.00 | 3.60 | 4.90 | 4.25 | 6.00 | -4.60 | -43.40% | 0.01 | 1 | 29 | 0.73 | -0.24 | 0.01 | -0.63 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 287.50 | 4.40 | 7.50 | 5.95 | 6.10 | -5.10 | -45.54% | 0.02 | 3 | 24 | 0.77 | -0.26 | 0.01 | -0.66 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 290.00 | 5.40 | 7.40 | 6.40 | 7.00 | -5.50 | -44.00% | 0.02 | 15 | 31 | 0.75 | -0.29 | 0.01 | -0.69 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 292.50 | 6.80 | 9.00 | 7.90 | 13.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.77 | -0.31 | 0.01 | -0.72 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 295.00 | 7.00 | 8.90 | 7.95 | 8.00 | 0.00 | 0.00% | 0.03 | 5 | 6 | 0.77 | -0.34 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 297.50 | 8.30 | 10.90 | 9.60 | % | 0.03 | 0 | 0 | 0.77 | -0.37 | 0.01 | -0.76 | 5/20/2026 2:58:50 PM EST | |||
| 300.00 | 9.10 | 10.70 | 9.90 | 9.65 | -2.08 | -17.74% | 0.03 | 23 | 34 | 0.76 | -0.40 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 305.00 | 11.10 | 13.50 | 12.30 | 11.83 | -2.25 | -15.98% | 0.04 | 53 | 46 | 0.77 | -0.45 | 0.01 | -0.80 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 307.50 | 12.10 | 15.40 | 13.75 | % | 0.04 | 0 | 0 | 0.79 | -0.48 | 0.01 | -0.81 | 5/20/2026 2:58:50 PM EST | |||
| 310.00 | 14.00 | 16.10 | 15.05 | 14.60 | -3.14 | -17.70% | 0.05 | 23 | 11 | 0.79 | -0.51 | 0.01 | -0.81 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 312.50 | 14.80 | 18.00 | 16.40 | % | 0.05 | 0 | 0 | 0.79 | -0.53 | 0.01 | -0.81 | 5/20/2026 2:58:50 PM EST | |||
| 315.00 | 16.10 | 19.20 | 17.65 | % | 0.06 | 0 | 0 | 0.79 | -0.56 | 0.01 | -0.80 | 5/20/2026 2:58:50 PM EST | |||
| 317.50 | 17.90 | 20.70 | 19.30 | % | 0.06 | 0 | 0 | 0.80 | -0.58 | 0.01 | -0.79 | 5/20/2026 2:58:50 PM EST | |||
| 320.00 | 19.30 | 22.30 | 20.80 | 37.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.79 | -0.61 | 0.01 | -0.78 | 5/15/2026 | 5/20/2026 2:58:50 PM EST |
| 322.50 | 20.60 | 24.00 | 22.30 | % | 0.07 | 0 | 0 | 0.79 | -0.63 | 0.01 | -0.76 | 5/20/2026 2:58:50 PM EST | |||
| 325.00 | 22.40 | 25.70 | 24.05 | % | 0.07 | 0 | 0 | 0.81 | -0.66 | 0.01 | -0.74 | 5/20/2026 2:58:50 PM EST | |||
| 327.50 | 24.00 | 27.50 | 25.75 | % | 0.08 | 0 | 0 | 0.79 | -0.68 | 0.01 | -0.72 | 5/20/2026 2:58:50 PM EST | |||
| 330.00 | 26.50 | 29.10 | 27.80 | 23.72 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.70 | 0.01 | -0.70 | 4/27/2026 | 5/20/2026 2:58:50 PM EST |
| 335.00 | 30.10 | 33.00 | 31.55 | 36.64 | -10.03 | -21.50% | 0.09 | 2 | 9 | 0.80 | -0.74 | 0.01 | -0.65 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 340.00 | 33.70 | 37.00 | 35.35 | 21.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | -0.78 | 0.01 | -0.60 | 4/14/2026 | 5/20/2026 2:58:50 PM EST |
| 345.00 | 38.20 | 41.10 | 39.65 | % | 0.11 | 0 | 0 | 0.78 | -0.81 | 0.01 | -0.54 | 5/20/2026 2:58:50 PM EST | |||
| 350.00 | 42.30 | 45.50 | 43.90 | % | 0.13 | 0 | 0 | 0.81 | -0.84 | 0.01 | -0.48 | 5/20/2026 2:58:50 PM EST | |||
| 355.00 | 46.50 | 50.00 | 48.25 | % | 0.14 | 0 | 0 | 0.91 | -0.87 | 0.01 | -0.43 | 5/20/2026 2:58:50 PM EST | |||
| 360.00 | 51.00 | 54.50 | 52.75 | % | 0.15 | 0 | 0 | 0.92 | -0.89 | 0.00 | -0.38 | 5/20/2026 2:58:50 PM EST | |||
| 365.00 | 55.90 | 59.00 | 57.45 | % | 0.16 | 0 | 0 | 0.95 | -0.91 | 0.00 | -0.33 | 5/20/2026 2:58:50 PM EST | |||
| 370.00 | 60.50 | 63.90 | 62.20 | % | 0.17 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.28 | 5/20/2026 2:58:50 PM EST | |||
| 375.00 | 65.20 | 68.70 | 66.95 | % | 0.18 | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.24 | 5/20/2026 2:58:50 PM EST | |||
| 380.00 | 70.00 | 73.50 | 71.75 | % | 0.19 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.20 | 5/20/2026 2:58:50 PM EST | |||
| 385.00 | 75.00 | 78.50 | 76.75 | % | 0.20 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.16 | 5/20/2026 2:58:50 PM EST | |||
| 390.00 | 80.00 | 83.40 | 81.70 | % | 0.21 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.13 | 5/20/2026 2:58:50 PM EST | |||
| 395.00 | 84.80 | 88.30 | 86.55 | 98.50 | % | 0.22 | 1 | 0 | 1.14 | -0.98 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 2:58:50 PM EST | |
| 400.00 | 89.80 | 93.30 | 91.55 | % | 0.23 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.08 | 5/20/2026 2:58:50 PM EST | |||
| 405.00 | 94.80 | 98.30 | 96.55 | % | 0.24 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.07 | 5/20/2026 2:58:50 PM EST | |||
| 410.00 | 99.80 | 103.30 | 101.55 | % | 0.25 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.05 | 5/20/2026 2:58:50 PM EST | |||
| 420.00 | 109.80 | 113.30 | 111.55 | % | 0.27 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.03 | 5/20/2026 2:58:50 PM EST | |||
| 430.00 | 119.80 | 123.30 | 121.55 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 5/20/2026 2:58:50 PM EST |