Options Chain for WESTERN DIGITAL CORP COM (WDC) - $337.00 as of 4/10/2026 5:32:41 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 | 198.00 | 207.10 | 202.55 | % | 1.19 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.06 | 4/16/2026 3:59:51 PM EST | |||
| 175.00 | 193.00 | 202.20 | 197.60 | % | 1.13 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.07 | 4/16/2026 3:59:51 PM EST | |||
| 180.00 | 188.50 | 197.35 | 192.93 | % | 1.07 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.07 | 4/16/2026 3:59:51 PM EST | |||
| 185.00 | 183.40 | 192.45 | 187.93 | % | 1.02 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.08 | 4/16/2026 3:59:51 PM EST | |||
| 190.00 | 178.20 | 187.60 | 182.90 | % | 0.96 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.09 | 4/16/2026 3:59:51 PM EST | |||
| 195.00 | 174.80 | 182.75 | 178.78 | % | 0.92 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.10 | 4/16/2026 3:59:51 PM EST | |||
| 200.00 | 170.00 | 177.95 | 173.98 | % | 0.87 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.11 | 4/16/2026 3:59:51 PM EST | |||
| 205.00 | 164.90 | 173.00 | 168.95 | % | 0.82 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.12 | 4/16/2026 3:59:51 PM EST | |||
| 210.00 | 160.00 | 168.00 | 164.00 | % | 0.78 | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.12 | 4/16/2026 3:59:51 PM EST | |||
| 215.00 | 155.80 | 163.25 | 159.53 | % | 0.74 | 0 | 0 | 1.28 | 0.95 | 0.00 | -0.13 | 4/16/2026 3:59:51 PM EST | |||
| 220.00 | 150.20 | 158.70 | 154.45 | % | 0.70 | 0 | 0 | 1.24 | 0.95 | 0.00 | -0.14 | 4/16/2026 3:59:51 PM EST | |||
| 225.00 | 146.00 | 154.00 | 150.00 | % | 0.67 | 0 | 0 | 1.21 | 0.94 | 0.00 | -0.16 | 4/16/2026 3:59:51 PM EST | |||
| 230.00 | 141.60 | 149.35 | 145.48 | % | 0.63 | 0 | 0 | 1.19 | 0.93 | 0.00 | -0.17 | 4/16/2026 3:59:51 PM EST | |||
| 235.00 | 136.80 | 144.70 | 140.75 | % | 0.60 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.18 | 4/16/2026 3:59:51 PM EST | |||
| 240.00 | 133.00 | 139.90 | 136.45 | 120.85 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.94 | 0.92 | 0.00 | -0.20 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 245.00 | 127.00 | 135.65 | 131.33 | % | 0.54 | 0 | 0 | 0.93 | 0.91 | 0.00 | -0.20 | 4/16/2026 3:59:51 PM EST | |||
| 250.00 | 123.00 | 131.30 | 127.15 | 105.84 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.93 | 0.90 | 0.00 | -0.22 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 255.00 | 118.05 | 126.90 | 122.48 | % | 0.48 | 0 | 0 | 0.92 | 0.89 | 0.00 | -0.24 | 4/16/2026 3:59:51 PM EST | |||
| 260.00 | 115.35 | 122.30 | 118.83 | 103.95 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.92 | 0.88 | 0.00 | -0.25 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 265.00 | 110.00 | 118.15 | 114.08 | % | 0.43 | 0 | 0 | 0.92 | 0.87 | 0.00 | -0.26 | 4/16/2026 3:59:51 PM EST | |||
| 270.00 | 106.00 | 113.75 | 109.88 | 80.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.90 | 0.86 | 0.00 | -0.28 | 4/9/2026 | 4/16/2026 3:59:51 PM EST |
| 275.00 | 102.90 | 109.45 | 106.18 | 78.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.90 | 0.85 | 0.00 | -0.29 | 4/9/2026 | 4/16/2026 3:59:51 PM EST |
| 280.00 | 98.75 | 105.55 | 102.15 | 89.38 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.92 | 0.84 | 0.00 | -0.30 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 285.00 | 95.10 | 101.50 | 98.30 | 87.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.91 | 0.82 | 0.00 | -0.32 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 290.00 | 89.35 | 96.75 | 93.05 | 76.55 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.88 | 0.81 | 0.00 | -0.33 | 4/13/2026 | 4/16/2026 3:59:51 PM EST |
| 295.00 | 87.05 | 93.65 | 90.35 | % | 0.31 | 0 | 0 | 0.88 | 0.80 | 0.00 | -0.34 | 4/16/2026 3:59:51 PM EST | |||
| 300.00 | 82.90 | 89.85 | 86.38 | 73.85 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.89 | 0.78 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 305.00 | 79.40 | 86.25 | 82.83 | 70.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.89 | 0.76 | 0.00 | -0.36 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 310.00 | 75.85 | 81.15 | 78.50 | 82.65 | +8.00 | +10.72% | 0.25 | 2 | 3 | 0.87 | 0.75 | 0.00 | -0.38 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 315.00 | 72.25 | 79.05 | 75.65 | 54.36 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.87 | 0.73 | 0.00 | -0.39 | 4/13/2026 | 4/16/2026 3:59:51 PM EST |
| 320.00 | 69.05 | 75.60 | 72.33 | 67.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.86 | 0.71 | 0.00 | -0.40 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 325.00 | 64.00 | 72.35 | 68.18 | 64.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.85 | 0.70 | 0.00 | -0.40 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 330.00 | 61.00 | 69.15 | 65.08 | 45.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.84 | 0.68 | 0.00 | -0.41 | 4/10/2026 | 4/16/2026 3:59:51 PM EST |
| 335.00 | 59.85 | 65.85 | 62.85 | 52.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.84 | 0.66 | 0.00 | -0.42 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 340.00 | 56.70 | 61.60 | 59.15 | 61.00 | +11.20 | +22.49% | 0.17 | 1 | 3 | 0.83 | 0.64 | 0.00 | -0.43 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 345.00 | 54.00 | 60.05 | 57.03 | 46.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.83 | 0.62 | 0.00 | -0.43 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 350.00 | 51.30 | 55.95 | 53.63 | 49.45 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.84 | 0.60 | 0.00 | -0.44 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 355.00 | 48.65 | 53.65 | 51.15 | 51.03 | +9.28 | +22.23% | 0.14 | 1 | 9 | 0.83 | 0.58 | 0.00 | -0.44 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 360.00 | 46.00 | 52.00 | 49.00 | 49.50 | +6.37 | +14.77% | 0.14 | 2 | 33 | 0.83 | 0.56 | 0.00 | -0.44 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 365.00 | 43.45 | 48.80 | 46.13 | 37.58 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.83 | 0.54 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 370.00 | 40.65 | 47.20 | 43.93 | 44.97 | +5.63 | +14.32% | 0.12 | 20 | 10 | 0.82 | 0.52 | 0.00 | -0.45 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 375.00 | 37.85 | 44.85 | 41.35 | 36.50 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.81 | 0.50 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 380.00 | 36.90 | 42.20 | 39.55 | 30.70 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.81 | 0.48 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 385.00 | 34.20 | 40.60 | 37.40 | 28.22 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.81 | 0.46 | 0.00 | -0.45 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 390.00 | 32.05 | 38.50 | 35.28 | 29.95 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.81 | 0.44 | 0.00 | -0.44 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 395.00 | 31.00 | 35.40 | 33.20 | 30.00 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.81 | 0.42 | 0.00 | -0.44 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 400.00 | 28.40 | 34.15 | 31.28 | 31.79 | +4.84 | +17.96% | 0.08 | 3 | 11 | 0.82 | 0.40 | 0.00 | -0.44 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 405.00 | 27.00 | 31.65 | 29.33 | 26.65 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.81 | 0.39 | 0.00 | -0.43 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 410.00 | 25.00 | 31.30 | 28.15 | 28.15 | +5.50 | +24.29% | 0.07 | 1 | 2 | 0.81 | 0.37 | 0.00 | -0.43 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 415.00 | 23.80 | 28.50 | 26.15 | 21.45 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.81 | 0.35 | 0.00 | -0.43 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 420.00 | 22.00 | 27.80 | 24.90 | 19.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.81 | 0.34 | 0.00 | -0.42 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 425.00 | 20.70 | 26.25 | 23.48 | 18.40 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.82 | 0.32 | 0.00 | -0.42 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 430.00 | 19.05 | 23.15 | 21.10 | 14.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.81 | 0.31 | 0.00 | -0.41 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 435.00 | 17.05 | 23.25 | 20.15 | 19.20 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.81 | 0.30 | 0.00 | -0.40 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 440.00 | 16.05 | 20.40 | 18.23 | 16.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.79 | 0.29 | 0.00 | -0.40 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 445.00 | 15.00 | 20.75 | 17.88 | 16.13 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.80 | 0.27 | 0.00 | -0.39 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 450.00 | 13.30 | 19.30 | 16.30 | 12.85 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.81 | 0.26 | 0.00 | -0.39 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 455.00 | 13.50 | 16.90 | 15.20 | 15.75 | +2.73 | +20.97% | 0.03 | 2 | 3 | 0.80 | 0.25 | 0.00 | -0.38 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 460.00 | 13.05 | 17.15 | 15.10 | 11.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.81 | 0.24 | 0.00 | -0.38 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 465.00 | 11.35 | 15.05 | 13.20 | 11.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.81 | 0.23 | 0.00 | -0.37 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 470.00 | 9.15 | 14.05 | 11.60 | 11.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.81 | 0.22 | 0.00 | -0.36 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 475.00 | 8.25 | 13.15 | 10.70 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.81 | 0.21 | 0.00 | -0.36 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 480.00 | 9.65 | 12.35 | 11.00 | 11.23 | +2.00 | +21.67% | 0.02 | 1 | 15 | 0.81 | 0.21 | 0.00 | -0.35 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 485.00 | 6.80 | 11.65 | 9.23 | 8.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.82 | 0.20 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 490.00 | 7.65 | 12.45 | 10.05 | 7.65 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.83 | 0.19 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 495.00 | 5.85 | 11.25 | 8.55 | % | 0.02 | 0 | 0 | 0.84 | 0.18 | 0.00 | -0.33 | 4/16/2026 3:59:51 PM EST | |||
| 500.00 | 5.30 | 11.35 | 8.33 | 6.95 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.82 | 0.18 | 0.00 | -0.33 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 505.00 | 4.90 | 11.05 | 7.98 | 8.01 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.85 | 0.17 | 0.00 | -0.32 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 510.00 | 4.50 | 10.30 | 7.40 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.85 | 0.16 | 0.00 | -0.31 | 4/13/2026 | 4/16/2026 3:59:51 PM EST |
| 515.00 | 4.10 | 9.95 | 7.03 | 7.52 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.85 | 0.16 | 0.00 | -0.31 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 530.00 | 2.59 | 8.70 | 5.65 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.87 | 0.14 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 540.00 | 1.97 | 10.00 | 5.99 | % | 0.01 | 0 | 0 | 0.86 | 0.13 | 0.00 | -0.28 | 4/16/2026 3:59:51 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 | 4.65 | 2.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.32 | -0.01 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.07 | 4/16/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.07 | 4/16/2026 3:59:51 PM EST | |||
| 185.00 | 0.01 | 4.95 | 2.48 | % | 0.01 | 0 | 0 | 1.43 | -0.02 | 0.00 | -0.08 | 4/16/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | -0.02 | 0.00 | -0.09 | 4/16/2026 3:59:51 PM EST | |||
| 195.00 | 0.01 | 5.20 | 2.61 | % | 0.01 | 0 | 0 | 1.34 | -0.02 | 0.00 | -0.10 | 4/16/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | -0.03 | 0.00 | -0.11 | 4/16/2026 3:59:51 PM EST | |||
| 205.00 | 0.01 | 5.55 | 2.78 | % | 0.01 | 0 | 0 | 1.25 | -0.03 | 0.00 | -0.12 | 4/16/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 4.55 | 2.28 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.04 | 0.00 | -0.12 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 215.00 | 0.01 | 6.00 | 3.01 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.99 | -0.05 | 0.00 | -0.13 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 220.00 | 0.01 | 6.20 | 3.11 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.97 | -0.05 | 0.00 | -0.14 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 225.00 | 0.01 | 6.55 | 3.28 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.92 | -0.06 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 230.00 | 0.01 | 6.50 | 3.26 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.07 | 0.00 | -0.17 | 4/13/2026 | 4/16/2026 3:59:51 PM EST |
| 235.00 | 0.11 | 6.60 | 3.36 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.99 | -0.07 | 0.00 | -0.18 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 240.00 | 2.50 | 3.75 | 3.13 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.89 | -0.08 | 0.00 | -0.20 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 245.00 | 3.60 | 8.15 | 5.88 | 5.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.97 | -0.09 | 0.00 | -0.20 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 250.00 | 1.36 | 4.80 | 3.08 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.91 | -0.10 | 0.00 | -0.22 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 255.00 | 0.89 | 8.15 | 4.52 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.84 | -0.11 | 0.00 | -0.24 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 260.00 | 4.45 | 8.65 | 6.55 | 6.26 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.88 | -0.12 | 0.00 | -0.25 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 265.00 | 2.84 | 10.70 | 6.77 | 7.65 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.89 | -0.13 | 0.00 | -0.26 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 270.00 | 4.45 | 8.50 | 6.48 | 8.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.88 | -0.14 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 275.00 | 5.20 | 10.85 | 8.03 | 9.47 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.88 | -0.15 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 280.00 | 7.30 | 10.20 | 8.75 | 8.25 | -2.30 | -21.81% | 0.03 | 1 | 69 | 0.87 | -0.16 | 0.00 | -0.30 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 285.00 | 8.40 | 11.40 | 9.90 | 10.05 | -1.69 | -14.40% | 0.03 | 10 | 35 | 0.86 | -0.18 | 0.00 | -0.32 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 290.00 | 9.45 | 11.55 | 10.50 | 10.40 | -2.70 | -20.62% | 0.04 | 11 | 55 | 0.85 | -0.19 | 0.00 | -0.33 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 295.00 | 10.20 | 13.75 | 11.98 | 12.00 | -1.36 | -10.18% | 0.04 | 6 | 174 | 0.84 | -0.20 | 0.00 | -0.34 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 300.00 | 10.95 | 14.70 | 12.83 | 15.15 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.85 | -0.22 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 305.00 | 11.75 | 16.85 | 14.30 | 17.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.85 | -0.24 | 0.00 | -0.36 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 310.00 | 11.40 | 18.05 | 14.73 | 20.45 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.84 | -0.25 | 0.00 | -0.38 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 315.00 | 14.65 | 17.70 | 16.18 | 17.15 | -3.20 | -15.73% | 0.05 | 2 | 13 | 0.85 | -0.27 | 0.00 | -0.39 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 320.00 | 15.50 | 19.40 | 17.45 | 21.77 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.84 | -0.29 | 0.00 | -0.40 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 325.00 | 16.65 | 21.10 | 18.88 | 23.77 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.85 | -0.30 | 0.00 | -0.40 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 330.00 | 18.05 | 22.85 | 20.45 | 26.35 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.84 | -0.32 | 0.00 | -0.41 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 335.00 | 19.45 | 24.55 | 22.00 | 38.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.84 | -0.34 | 0.00 | -0.42 | 4/9/2026 | 4/16/2026 3:59:51 PM EST |
| 340.00 | 21.00 | 26.50 | 23.75 | 24.50 | -6.05 | -19.81% | 0.07 | 1 | 17 | 0.83 | -0.36 | 0.00 | -0.43 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 345.00 | 23.85 | 28.80 | 26.33 | 33.00 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.83 | -0.38 | 0.00 | -0.43 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 350.00 | 26.90 | 31.55 | 29.23 | 34.75 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.83 | -0.40 | 0.00 | -0.44 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 355.00 | 29.10 | 33.70 | 31.40 | 38.33 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.82 | -0.42 | 0.00 | -0.44 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 360.00 | 30.60 | 36.20 | 33.40 | 39.28 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.81 | -0.44 | 0.00 | -0.44 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 365.00 | 33.55 | 38.60 | 36.08 | 35.50 | -8.31 | -18.97% | 0.10 | 1 | 1 | 0.83 | -0.46 | 0.00 | -0.45 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 370.00 | 36.15 | 41.90 | 39.03 | 47.58 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.82 | -0.48 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 375.00 | 38.45 | 44.55 | 41.50 | % | 0.11 | 0 | 0 | 0.82 | -0.50 | 0.00 | -0.45 | 4/16/2026 3:59:51 PM EST | |||
| 380.00 | 40.60 | 49.40 | 45.00 | 50.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.81 | -0.52 | 0.00 | -0.45 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 385.00 | 43.85 | 52.00 | 47.93 | % | 0.12 | 0 | 0 | 0.81 | -0.54 | 0.00 | -0.45 | 4/16/2026 3:59:51 PM EST | |||
| 390.00 | 46.40 | 54.40 | 50.40 | 59.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.81 | -0.56 | 0.00 | -0.44 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 395.00 | 50.65 | 56.05 | 53.35 | 59.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | -0.58 | 0.00 | -0.44 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 400.00 | 52.65 | 59.35 | 56.00 | 64.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | -0.60 | 0.00 | -0.44 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 405.00 | 56.95 | 62.40 | 59.68 | % | 0.15 | 0 | 0 | 0.79 | -0.61 | 0.00 | -0.43 | 4/16/2026 3:59:51 PM EST | |||
| 410.00 | 59.10 | 65.90 | 62.50 | % | 0.15 | 0 | 0 | 0.80 | -0.63 | 0.00 | -0.43 | 4/16/2026 3:59:51 PM EST | |||
| 415.00 | 63.85 | 69.35 | 66.60 | % | 0.16 | 0 | 0 | 0.81 | -0.65 | 0.00 | -0.43 | 4/16/2026 3:59:51 PM EST | |||
| 420.00 | 66.20 | 72.45 | 69.33 | % | 0.17 | 0 | 0 | 0.79 | -0.66 | 0.00 | -0.42 | 4/16/2026 3:59:51 PM EST | |||
| 425.00 | 70.45 | 75.65 | 73.05 | % | 0.17 | 0 | 0 | 0.79 | -0.68 | 0.00 | -0.42 | 4/16/2026 3:59:51 PM EST | |||
| 430.00 | 73.25 | 80.05 | 76.65 | 78.85 | % | 0.18 | 2 | 0 | 0.80 | -0.69 | 0.00 | -0.41 | 4/17/2026 | 4/16/2026 3:59:51 PM EST | |
| 435.00 | 77.00 | 83.85 | 80.43 | % | 0.18 | 0 | 0 | 0.79 | -0.70 | 0.00 | -0.40 | 4/16/2026 3:59:51 PM EST | |||
| 440.00 | 80.80 | 87.35 | 84.08 | 86.35 | -7.95 | -8.44% | 0.19 | 62 | 1 | 0.79 | -0.71 | 0.00 | -0.40 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 445.00 | 85.50 | 91.20 | 88.35 | % | 0.20 | 0 | 0 | 0.79 | -0.73 | 0.00 | -0.39 | 4/16/2026 3:59:51 PM EST | |||
| 450.00 | 90.05 | 95.20 | 92.63 | % | 0.21 | 0 | 0 | 0.78 | -0.74 | 0.00 | -0.39 | 4/16/2026 3:59:51 PM EST | |||
| 455.00 | 92.50 | 99.55 | 96.03 | % | 0.21 | 0 | 0 | 0.79 | -0.75 | 0.00 | -0.38 | 4/16/2026 3:59:51 PM EST | |||
| 460.00 | 96.55 | 103.65 | 100.10 | 110.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.79 | -0.76 | 0.00 | -0.38 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 465.00 | 102.25 | 107.75 | 105.00 | % | 0.23 | 0 | 0 | 0.80 | -0.77 | 0.00 | -0.37 | 4/16/2026 3:59:51 PM EST | |||
| 470.00 | 105.25 | 111.00 | 108.13 | 110.90 | -8.35 | -7.01% | 0.23 | 2 | 4 | 0.78 | -0.78 | 0.00 | -0.36 | 4/17/2026 | 4/16/2026 3:59:51 PM EST |
| 475.00 | 109.30 | 116.15 | 112.73 | 119.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.79 | -0.79 | 0.00 | -0.36 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 480.00 | 113.75 | 120.15 | 116.95 | 128.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.79 | -0.79 | 0.00 | -0.35 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 485.00 | 117.85 | 125.15 | 121.50 | % | 0.25 | 0 | 0 | 0.79 | -0.80 | 0.00 | -0.35 | 4/16/2026 3:59:51 PM EST | |||
| 490.00 | 122.15 | 130.40 | 126.28 | % | 0.26 | 0 | 0 | 0.79 | -0.81 | 0.00 | -0.34 | 4/16/2026 3:59:51 PM EST | |||
| 495.00 | 126.60 | 135.00 | 130.80 | % | 0.26 | 0 | 0 | 0.78 | -0.82 | 0.00 | -0.33 | 4/16/2026 3:59:51 PM EST | |||
| 500.00 | 131.05 | 139.00 | 135.03 | % | 0.27 | 0 | 0 | 0.79 | -0.82 | 0.00 | -0.33 | 4/16/2026 3:59:51 PM EST | |||
| 505.00 | 135.65 | 144.00 | 139.83 | % | 0.28 | 0 | 0 | 0.79 | -0.83 | 0.00 | -0.32 | 4/16/2026 3:59:51 PM EST | |||
| 510.00 | 139.95 | 148.00 | 143.98 | % | 0.28 | 0 | 0 | 0.72 | -0.84 | 0.00 | -0.31 | 4/16/2026 3:59:51 PM EST | |||
| 515.00 | 144.60 | 153.00 | 148.80 | % | 0.29 | 0 | 0 | 0.79 | -0.84 | 0.00 | -0.31 | 4/16/2026 3:59:51 PM EST | |||
| 530.00 | 158.50 | 166.00 | 162.25 | % | 0.31 | 0 | 0 | 0.78 | -0.86 | 0.00 | -0.29 | 4/16/2026 3:59:51 PM EST | |||
| 540.00 | 167.85 | 176.00 | 171.93 | % | 0.32 | 0 | 0 | 0.74 | -0.87 | 0.00 | -0.28 | 4/16/2026 3:59:51 PM EST |