Options Chain for CELESTICA INC COM (CLS) - $403.03 as of 4/22/2026 12:40:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 245.00 | 248.80 | 246.90 | 251.50 | % | 1.54 | 2 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 12:58:57 PM EST | |
| 165.00 | 240.10 | 243.90 | 242.00 | % | 1.47 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 4/22/2026 12:58:57 PM EST | |||
| 170.00 | 235.10 | 239.00 | 237.05 | % | 1.39 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 4/22/2026 12:58:57 PM EST | |||
| 175.00 | 230.20 | 233.90 | 232.05 | 208.49 | 0.00 | 0.00% | 1.33 | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 4/22/2026 12:58:57 PM EST |
| 180.00 | 225.00 | 228.80 | 226.90 | % | 1.26 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 4/22/2026 12:58:57 PM EST | |||
| 185.00 | 220.30 | 223.90 | 222.10 | 212.52 | 0.00 | 0.00% | 1.20 | 0 | 2 | 1.47 | 1.00 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 190.00 | 215.10 | 219.10 | 217.10 | 209.60 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 195.00 | 210.20 | 214.30 | 212.25 | 204.50 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.04 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 200.00 | 205.50 | 209.40 | 207.45 | % | 1.04 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.04 | 4/22/2026 12:58:57 PM EST | |||
| 205.00 | 200.60 | 204.30 | 202.45 | 179.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.33 | 0.99 | 0.00 | -0.05 | 4/15/2026 | 4/22/2026 12:58:57 PM EST |
| 210.00 | 195.50 | 199.50 | 197.50 | 153.70 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.06 | 4/13/2026 | 4/22/2026 12:58:57 PM EST |
| 215.00 | 190.70 | 194.80 | 192.75 | % | 0.90 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.06 | 4/22/2026 12:58:57 PM EST | |||
| 220.00 | 185.80 | 189.80 | 187.80 | % | 0.85 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.07 | 4/22/2026 12:58:57 PM EST | |||
| 225.00 | 181.10 | 185.10 | 183.10 | % | 0.81 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.09 | 4/22/2026 12:58:57 PM EST | |||
| 230.00 | 176.20 | 180.20 | 178.20 | % | 0.77 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.09 | 4/22/2026 12:58:57 PM EST | |||
| 235.00 | 171.40 | 175.40 | 173.40 | % | 0.74 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.10 | 4/22/2026 12:58:57 PM EST | |||
| 240.00 | 166.60 | 170.50 | 168.55 | % | 0.70 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.13 | 4/22/2026 12:58:57 PM EST | |||
| 245.00 | 161.70 | 165.70 | 163.70 | 147.27 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.11 | 0.97 | 0.00 | -0.14 | 4/14/2026 | 4/22/2026 12:58:57 PM EST |
| 250.00 | 157.10 | 161.00 | 159.05 | 107.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.87 | 0.96 | 0.00 | -0.16 | 4/13/2026 | 4/22/2026 12:58:57 PM EST |
| 255.00 | 152.40 | 156.40 | 154.40 | % | 0.61 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.17 | 4/22/2026 12:58:57 PM EST | |||
| 260.00 | 147.90 | 151.70 | 149.80 | % | 0.58 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.18 | 4/22/2026 12:58:57 PM EST | |||
| 265.00 | 143.30 | 146.80 | 145.05 | % | 0.55 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.20 | 4/22/2026 12:58:57 PM EST | |||
| 270.00 | 138.60 | 142.40 | 140.50 | 95.85 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.91 | 0.94 | 0.00 | -0.21 | 4/10/2026 | 4/22/2026 12:58:57 PM EST |
| 275.00 | 134.00 | 137.50 | 135.75 | % | 0.49 | 0 | 0 | 0.90 | 0.93 | 0.00 | -0.23 | 4/22/2026 12:58:57 PM EST | |||
| 280.00 | 129.50 | 133.20 | 131.35 | % | 0.47 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.25 | 4/22/2026 12:58:57 PM EST | |||
| 285.00 | 124.90 | 128.20 | 126.55 | 114.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.89 | 0.92 | 0.00 | -0.26 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 290.00 | 120.50 | 123.70 | 122.10 | 73.83 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.88 | 0.91 | 0.00 | -0.28 | 4/10/2026 | 4/22/2026 12:58:57 PM EST |
| 295.00 | 116.10 | 119.30 | 117.70 | 99.47 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.87 | 0.90 | 0.00 | -0.30 | 4/15/2026 | 4/22/2026 12:58:57 PM EST |
| 300.00 | 111.70 | 115.50 | 113.60 | 112.12 | % | 0.38 | 5 | 0 | 0.87 | 0.89 | 0.00 | -0.32 | 4/22/2026 | 4/22/2026 12:58:57 PM EST | |
| 305.00 | 107.40 | 111.30 | 109.35 | 99.98 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.86 | 0.88 | 0.00 | -0.33 | 4/14/2026 | 4/22/2026 12:58:57 PM EST |
| 310.00 | 103.20 | 107.10 | 105.15 | 98.17 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.85 | 0.87 | 0.00 | -0.35 | 4/17/2026 | 4/22/2026 12:58:57 PM EST |
| 315.00 | 99.10 | 103.00 | 101.05 | 90.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.86 | 0.85 | 0.00 | -0.37 | 4/15/2026 | 4/22/2026 12:58:57 PM EST |
| 320.00 | 95.00 | 98.90 | 96.95 | 88.96 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.86 | 0.84 | 0.00 | -0.39 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 325.00 | 91.10 | 95.00 | 93.05 | 85.15 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.85 | 0.83 | 0.00 | -0.41 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 330.00 | 87.20 | 91.20 | 89.20 | 93.79 | +13.76 | +17.20% | 0.27 | 1 | 14 | 0.85 | 0.81 | 0.00 | -0.42 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 335.00 | 83.60 | 87.40 | 85.50 | 68.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.84 | 0.80 | 0.00 | -0.44 | 4/16/2026 | 4/22/2026 12:58:57 PM EST |
| 340.00 | 79.70 | 83.70 | 81.70 | 80.85 | +16.75 | +26.14% | 0.24 | 1 | 1 | 0.84 | 0.78 | 0.00 | -0.46 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 345.00 | 76.10 | 80.10 | 78.10 | 64.99 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.84 | 0.77 | 0.00 | -0.47 | 4/15/2026 | 4/22/2026 12:58:57 PM EST |
| 350.00 | 73.30 | 76.60 | 74.95 | 65.89 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.84 | 0.75 | 0.00 | -0.49 | 4/17/2026 | 4/22/2026 12:58:57 PM EST |
| 355.00 | 69.60 | 73.20 | 71.40 | 68.40 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.84 | 0.74 | 0.00 | -0.50 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 360.00 | 66.00 | 69.90 | 67.95 | 71.20 | +13.84 | +24.13% | 0.19 | 2 | 5 | 0.84 | 0.72 | 0.00 | -0.51 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 365.00 | 63.00 | 66.70 | 64.85 | 52.36 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.83 | 0.70 | 0.00 | -0.52 | 4/16/2026 | 4/22/2026 12:58:57 PM EST |
| 370.00 | 59.70 | 63.60 | 61.65 | 58.10 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.83 | 0.68 | 0.00 | -0.54 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 375.00 | 56.70 | 60.30 | 58.50 | 48.48 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.83 | 0.67 | 0.00 | -0.54 | 4/14/2026 | 4/22/2026 12:58:57 PM EST |
| 380.00 | 53.90 | 57.50 | 55.70 | 49.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | 0.65 | 0.00 | -0.55 | 4/14/2026 | 4/22/2026 12:58:57 PM EST |
| 385.00 | 51.30 | 54.50 | 52.90 | 44.65 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.82 | 0.63 | 0.00 | -0.56 | 4/17/2026 | 4/22/2026 12:58:57 PM EST |
| 390.00 | 48.60 | 52.00 | 50.30 | 48.45 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.82 | 0.61 | 0.00 | -0.57 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 395.00 | 46.10 | 49.80 | 47.95 | 44.03 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.82 | 0.59 | 0.00 | -0.57 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 400.00 | 43.50 | 47.00 | 45.25 | 44.78 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.82 | 0.57 | 0.00 | -0.57 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 405.00 | 41.10 | 44.20 | 42.65 | 36.42 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.82 | 0.55 | 0.00 | -0.58 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 410.00 | 38.80 | 42.00 | 40.40 | 40.91 | -0.88 | -2.11% | 0.10 | 3 | 8 | 0.81 | 0.53 | 0.00 | -0.58 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 415.00 | 36.50 | 39.80 | 38.15 | % | 0.09 | 0 | 0 | 0.82 | 0.51 | 0.00 | -0.58 | 4/22/2026 12:58:57 PM EST | |||
| 420.00 | 34.30 | 37.80 | 36.05 | 35.10 | +6.52 | +22.82% | 0.09 | 2 | 5 | 0.81 | 0.50 | 0.00 | -0.58 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 425.00 | 32.30 | 35.50 | 33.90 | 30.03 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.81 | 0.48 | 0.00 | -0.57 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 430.00 | 30.20 | 33.70 | 31.95 | 32.00 | % | 0.07 | 1 | 0 | 0.81 | 0.46 | 0.00 | -0.57 | 4/22/2026 | 4/22/2026 12:58:57 PM EST | |
| 435.00 | 28.30 | 31.80 | 30.05 | 32.52 | % | 0.07 | 3 | 0 | 0.81 | 0.44 | 0.00 | -0.56 | 4/22/2026 | 4/22/2026 12:58:57 PM EST | |
| 440.00 | 26.60 | 30.00 | 28.30 | % | 0.06 | 0 | 0 | 0.81 | 0.42 | 0.00 | -0.56 | 4/22/2026 12:58:57 PM EST | |||
| 445.00 | 24.80 | 28.50 | 26.65 | % | 0.06 | 0 | 0 | 0.80 | 0.40 | 0.00 | -0.55 | 4/22/2026 12:58:57 PM EST | |||
| 450.00 | 23.40 | 26.50 | 24.95 | 23.80 | +1.69 | +7.65% | 0.06 | 1 | 1 | 0.80 | 0.39 | 0.00 | -0.54 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 460.00 | 20.80 | 23.30 | 22.05 | 22.78 | +2.48 | +12.22% | 0.05 | 1 | 11 | 0.81 | 0.35 | 0.00 | -0.53 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 470.00 | 17.80 | 20.70 | 19.25 | 21.57 | +6.57 | +43.80% | 0.04 | 3 | 12 | 0.80 | 0.32 | 0.00 | -0.51 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 480.00 | 16.00 | 18.30 | 17.15 | % | 0.04 | 0 | 0 | 0.80 | 0.29 | 0.00 | -0.48 | 4/22/2026 12:58:57 PM EST | |||
| 490.00 | 13.50 | 16.60 | 15.05 | % | 0.03 | 0 | 0 | 0.80 | 0.26 | 0.00 | -0.46 | 4/22/2026 12:58:57 PM EST | |||
| 500.00 | 11.50 | 13.50 | 12.50 | 11.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.78 | 0.24 | 0.00 | -0.44 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 510.00 | 9.90 | 13.30 | 11.60 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.80 | 0.21 | 0.00 | -0.41 | 4/20/2026 | 4/22/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 4/22/2026 12:58:57 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 4/22/2026 12:58:57 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.02 | 4/22/2026 12:58:57 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 4/22/2026 12:58:57 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.03 | 4/22/2026 12:58:57 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.03 | 4/22/2026 12:58:57 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 4/22/2026 12:58:57 PM EST | |||
| 195.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.04 | 4/22/2026 12:58:57 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.04 | 4/22/2026 12:58:57 PM EST | |||
| 205.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.05 | 4/22/2026 12:58:57 PM EST | |||
| 210.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.06 | 4/22/2026 12:58:57 PM EST | |||
| 215.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.06 | 4/22/2026 12:58:57 PM EST | |||
| 220.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.07 | 4/22/2026 12:58:57 PM EST | |||
| 225.00 | 0.80 | 3.10 | 1.95 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | -0.02 | 0.00 | -0.09 | 4/15/2026 | 4/22/2026 12:58:57 PM EST |
| 230.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.09 | 4/22/2026 12:58:57 PM EST | |||
| 235.00 | 0.00 | 3.30 | 1.65 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | -0.02 | 0.00 | -0.10 | 4/15/2026 | 4/22/2026 12:58:57 PM EST |
| 240.00 | 0.05 | 3.40 | 1.73 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.03 | 0.00 | -0.13 | 4/17/2026 | 4/22/2026 12:58:57 PM EST |
| 245.00 | 0.15 | 3.60 | 1.88 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | -0.03 | 0.00 | -0.14 | 4/15/2026 | 4/22/2026 12:58:57 PM EST |
| 250.00 | 0.30 | 3.70 | 2.00 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.87 | -0.04 | 0.00 | -0.16 | 4/17/2026 | 4/22/2026 12:58:57 PM EST |
| 255.00 | 0.50 | 3.50 | 2.00 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.87 | -0.04 | 0.00 | -0.17 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 260.00 | 2.20 | 3.80 | 3.00 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.93 | -0.05 | 0.00 | -0.18 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 265.00 | 2.05 | 4.20 | 3.13 | 3.12 | -0.03 | -0.96% | 0.01 | 1 | 13 | 0.92 | -0.05 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 270.00 | 2.70 | 3.60 | 3.15 | 3.10 | -0.45 | -12.68% | 0.01 | 2 | 27 | 0.89 | -0.06 | 0.00 | -0.21 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 275.00 | 1.95 | 5.20 | 3.58 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | -0.07 | 0.00 | -0.23 | 4/16/2026 | 4/22/2026 12:58:57 PM EST |
| 280.00 | 2.45 | 5.70 | 4.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | -0.07 | 0.00 | -0.25 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 285.00 | 2.95 | 6.10 | 4.53 | 5.04 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.86 | -0.08 | 0.00 | -0.26 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 290.00 | 4.40 | 5.90 | 5.15 | 5.20 | -0.50 | -8.78% | 0.02 | 1 | 12 | 0.87 | -0.09 | 0.00 | -0.28 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 295.00 | 4.80 | 7.30 | 6.05 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.87 | -0.10 | 0.00 | -0.30 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 300.00 | 5.80 | 6.60 | 6.20 | 6.55 | -0.45 | -6.43% | 0.02 | 3 | 17 | 0.86 | -0.11 | 0.00 | -0.32 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 305.00 | 6.40 | 8.90 | 7.65 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.87 | -0.12 | 0.00 | -0.33 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 310.00 | 7.00 | 8.60 | 7.80 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.84 | -0.13 | 0.00 | -0.35 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 315.00 | 8.00 | 9.60 | 8.80 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.84 | -0.15 | 0.00 | -0.37 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 320.00 | 8.70 | 11.00 | 9.85 | 9.40 | -1.35 | -12.56% | 0.03 | 1 | 13 | 0.84 | -0.16 | 0.00 | -0.39 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 325.00 | 9.70 | 12.20 | 10.95 | 11.56 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.83 | -0.17 | 0.00 | -0.41 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 330.00 | 11.50 | 12.70 | 12.10 | 11.50 | -1.10 | -8.73% | 0.04 | 1 | 6 | 0.83 | -0.19 | 0.00 | -0.42 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 335.00 | 12.30 | 14.90 | 13.60 | 14.63 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.84 | -0.20 | 0.00 | -0.44 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 340.00 | 13.80 | 15.60 | 14.70 | 14.55 | -1.95 | -11.82% | 0.04 | 2 | 14 | 0.83 | -0.22 | 0.00 | -0.46 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 345.00 | 14.70 | 17.50 | 16.10 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.82 | -0.23 | 0.00 | -0.47 | 4/21/2026 | 4/22/2026 12:58:57 PM EST |
| 350.00 | 16.50 | 18.90 | 17.70 | 17.44 | -1.36 | -7.24% | 0.05 | 2 | 30 | 0.82 | -0.25 | 0.00 | -0.49 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 355.00 | 18.20 | 20.50 | 19.35 | 21.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.82 | -0.26 | 0.00 | -0.50 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 360.00 | 19.80 | 22.50 | 21.15 | 21.17 | -0.33 | -1.54% | 0.06 | 7 | 16 | 0.82 | -0.28 | 0.00 | -0.51 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 365.00 | 21.70 | 24.30 | 23.00 | 23.13 | -9.77 | -29.70% | 0.06 | 3 | 4 | 0.82 | -0.30 | 0.00 | -0.52 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 370.00 | 23.60 | 26.20 | 24.90 | % | 0.07 | 0 | 0 | 0.82 | -0.32 | 0.00 | -0.54 | 4/22/2026 12:58:57 PM EST | |||
| 375.00 | 25.70 | 28.00 | 26.85 | 26.76 | -3.94 | -12.84% | 0.07 | 1 | 4 | 0.82 | -0.33 | 0.00 | -0.54 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 380.00 | 27.80 | 30.10 | 28.95 | 34.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.81 | -0.35 | 0.00 | -0.55 | 4/17/2026 | 4/22/2026 12:58:57 PM EST |
| 385.00 | 29.80 | 32.50 | 31.15 | 43.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.81 | -0.37 | 0.00 | -0.56 | 4/14/2026 | 4/22/2026 12:58:57 PM EST |
| 390.00 | 32.20 | 34.90 | 33.55 | 33.50 | -0.82 | -2.39% | 0.09 | 2 | 7 | 0.81 | -0.39 | 0.00 | -0.57 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 395.00 | 34.60 | 37.30 | 35.95 | 38.56 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.81 | -0.41 | 0.00 | -0.57 | 4/20/2026 | 4/22/2026 12:58:57 PM EST |
| 400.00 | 36.30 | 39.70 | 38.00 | 38.35 | -4.92 | -11.37% | 0.10 | 1 | 4 | 0.81 | -0.43 | 0.00 | -0.57 | 4/22/2026 | 4/22/2026 12:58:57 PM EST |
| 405.00 | 39.10 | 42.30 | 40.70 | % | 0.10 | 0 | 0 | 0.81 | -0.45 | 0.00 | -0.58 | 4/22/2026 12:58:57 PM EST | |||
| 410.00 | 41.60 | 45.10 | 43.35 | 55.64 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.80 | -0.47 | 0.00 | -0.58 | 4/14/2026 | 4/22/2026 12:58:57 PM EST |
| 415.00 | 44.40 | 47.80 | 46.10 | % | 0.11 | 0 | 0 | 0.81 | -0.49 | 0.00 | -0.58 | 4/22/2026 12:58:57 PM EST | |||
| 420.00 | 47.90 | 50.70 | 49.30 | % | 0.12 | 0 | 0 | 0.80 | -0.50 | 0.00 | -0.58 | 4/22/2026 12:58:57 PM EST | |||
| 425.00 | 50.30 | 53.60 | 51.95 | % | 0.12 | 0 | 0 | 0.80 | -0.52 | 0.00 | -0.57 | 4/22/2026 12:58:57 PM EST | |||
| 430.00 | 53.30 | 56.60 | 54.95 | % | 0.13 | 0 | 0 | 0.80 | -0.54 | 0.00 | -0.57 | 4/22/2026 12:58:57 PM EST | |||
| 435.00 | 56.50 | 59.70 | 58.10 | % | 0.13 | 0 | 0 | 0.80 | -0.56 | 0.00 | -0.56 | 4/22/2026 12:58:57 PM EST | |||
| 440.00 | 59.60 | 62.90 | 61.25 | % | 0.14 | 0 | 0 | 0.79 | -0.58 | 0.00 | -0.56 | 4/22/2026 12:58:57 PM EST | |||
| 445.00 | 63.10 | 66.10 | 64.60 | % | 0.15 | 0 | 0 | 0.79 | -0.60 | 0.00 | -0.55 | 4/22/2026 12:58:57 PM EST | |||
| 450.00 | 66.60 | 69.50 | 68.05 | % | 0.15 | 0 | 0 | 0.79 | -0.61 | 0.00 | -0.54 | 4/22/2026 12:58:57 PM EST | |||
| 460.00 | 72.80 | 76.40 | 74.60 | % | 0.16 | 0 | 0 | 0.79 | -0.65 | 0.00 | -0.53 | 4/22/2026 12:58:57 PM EST | |||
| 470.00 | 80.60 | 83.70 | 82.15 | 91.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.79 | -0.68 | 0.00 | -0.51 | 4/17/2026 | 4/22/2026 12:58:57 PM EST |
| 480.00 | 87.60 | 91.40 | 89.50 | % | 0.19 | 0 | 0 | 0.79 | -0.71 | 0.00 | -0.48 | 4/22/2026 12:58:57 PM EST | |||
| 490.00 | 96.10 | 99.30 | 97.70 | % | 0.20 | 0 | 0 | 0.78 | -0.74 | 0.00 | -0.46 | 4/22/2026 12:58:57 PM EST | |||
| 500.00 | 103.80 | 107.50 | 105.65 | % | 0.21 | 0 | 0 | 0.78 | -0.76 | 0.00 | -0.44 | 4/22/2026 12:58:57 PM EST | |||
| 510.00 | 112.00 | 115.90 | 113.95 | % | 0.22 | 0 | 0 | 0.78 | -0.79 | 0.00 | -0.41 | 4/22/2026 12:58:57 PM EST |