Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $74.81 as of 5/14/2026 10:14:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.15 | 38.50 | 36.83 | 34.08 | 0.00 | 0.00% | 0.92 | 0 | 3 | 2.70 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 45.00 | 30.30 | 33.55 | 31.93 | 24.60 | 0.00 | 0.00% | 0.71 | 0 | 83 | 2.31 | 0.99 | 0.00 | -0.02 | 5/7/2026 | 5/13/2026 3:59:55 PM EST |
| 50.00 | 25.35 | 27.95 | 26.65 | 32.00 | 0.00 | 0.00% | 0.53 | 0 | 70 | 1.99 | 0.97 | 0.00 | -0.04 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 55.00 | 20.65 | 23.90 | 22.28 | 15.95 | 0.00 | 0.00% | 0.41 | 0 | 78 | 1.72 | 0.93 | 0.01 | -0.07 | 5/7/2026 | 5/13/2026 3:59:55 PM EST |
| 58.00 | 17.85 | 21.15 | 19.50 | 10.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.58 | 0.90 | 0.01 | -0.10 | 5/5/2026 | 5/13/2026 3:59:55 PM EST |
| 59.00 | 17.00 | 20.25 | 18.63 | 9.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.12 | 0.89 | 0.01 | -0.10 | 5/5/2026 | 5/13/2026 3:59:55 PM EST |
| 60.00 | 16.40 | 19.35 | 17.88 | 12.12 | 0.00 | 0.00% | 0.30 | 0 | 77 | 1.10 | 0.87 | 0.01 | -0.11 | 5/7/2026 | 5/13/2026 3:59:55 PM EST |
| 61.00 | 15.30 | 18.55 | 16.93 | 8.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.08 | 0.86 | 0.01 | -0.12 | 5/5/2026 | 5/13/2026 3:59:55 PM EST |
| 62.00 | 14.55 | 17.85 | 16.20 | 13.30 | 0.00 | 0.00% | 0.26 | 0 | 46 | 1.11 | 0.84 | 0.02 | -0.13 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 63.00 | 14.00 | 16.30 | 15.15 | 11.58 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.11 | 0.82 | 0.02 | -0.14 | 5/6/2026 | 5/13/2026 3:59:55 PM EST |
| 64.00 | 13.00 | 16.10 | 14.55 | 10.52 | 0.00 | 0.00% | 0.23 | 0 | 138 | 1.10 | 0.80 | 0.02 | -0.14 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 65.00 | 12.45 | 15.35 | 13.90 | 13.10 | 0.00 | 0.00% | 0.21 | 0 | 50 | 1.10 | 0.78 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 66.00 | 11.60 | 14.70 | 13.15 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.10 | 0.76 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 67.00 | 10.85 | 14.00 | 12.43 | 11.06 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.09 | 0.74 | 0.02 | -0.17 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 68.00 | 10.45 | 13.30 | 11.88 | 8.05 | 0.00 | 0.00% | 0.17 | 0 | 55 | 1.07 | 0.72 | 0.02 | -0.17 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 69.00 | 9.70 | 12.65 | 11.18 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 48 | 1.09 | 0.69 | 0.02 | -0.18 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 70.00 | 9.30 | 10.85 | 10.08 | 11.50 | +2.50 | +27.78% | 0.14 | 6 | 342 | 1.01 | 0.67 | 0.02 | -0.18 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 71.00 | 8.80 | 10.15 | 9.48 | 8.64 | 0.00 | 0.00% | 0.13 | 0 | 59 | 1.00 | 0.64 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 72.00 | 8.25 | 9.50 | 8.88 | 7.77 | 0.00 | 0.00% | 0.12 | 0 | 76 | 1.01 | 0.62 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 73.00 | 7.75 | 9.05 | 8.40 | 7.93 | 0.00 | 0.00% | 0.12 | 0 | 179 | 1.04 | 0.59 | 0.02 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 74.00 | 7.35 | 8.50 | 7.93 | 9.00 | +2.20 | +32.36% | 0.11 | 1 | 61 | 1.02 | 0.57 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 75.00 | 6.80 | 8.05 | 7.43 | 6.28 | 0.00 | 0.00% | 0.10 | 0 | 219 | 1.01 | 0.54 | 0.03 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 76.00 | 6.40 | 7.40 | 6.90 | 7.07 | +0.54 | +8.27% | 0.09 | 3 | 237 | 1.03 | 0.52 | 0.03 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 77.00 | 5.90 | 7.20 | 6.55 | 6.70 | +0.80 | +13.56% | 0.09 | 1 | 105 | 1.05 | 0.49 | 0.03 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 78.00 | 5.55 | 6.65 | 6.10 | 6.00 | +0.75 | +14.29% | 0.08 | 17 | 189 | 1.04 | 0.47 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 79.00 | 5.15 | 6.20 | 5.68 | 6.43 | +1.14 | +21.55% | 0.07 | 10 | 203 | 1.05 | 0.45 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 80.00 | 4.85 | 5.65 | 5.25 | 6.00 | +1.55 | +34.84% | 0.07 | 180 | 1,102 | 1.04 | 0.42 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 81.00 | 4.45 | 5.70 | 5.08 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 102 | 1.05 | 0.40 | 0.02 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 82.00 | 4.25 | 5.35 | 4.80 | 5.30 | +1.05 | +24.71% | 0.06 | 15 | 268 | 1.06 | 0.38 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 83.00 | 3.90 | 5.00 | 4.45 | 4.23 | 0.00 | 0.00% | 0.05 | 0 | 195 | 1.07 | 0.36 | 0.02 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 84.00 | 3.75 | 4.70 | 4.23 | 4.12 | +0.77 | +22.99% | 0.05 | 4 | 145 | 1.08 | 0.34 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 85.00 | 3.50 | 4.40 | 3.95 | 4.30 | +0.91 | +26.85% | 0.05 | 7 | 1,079 | 1.06 | 0.33 | 0.02 | -0.19 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 86.00 | 3.25 | 4.15 | 3.70 | 4.00 | +0.64 | +19.05% | 0.04 | 6 | 183 | 1.09 | 0.31 | 0.02 | -0.19 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 87.00 | 3.05 | 3.85 | 3.45 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 288 | 1.09 | 0.29 | 0.02 | -0.18 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 88.00 | 2.83 | 3.55 | 3.19 | 3.10 | +0.40 | +14.82% | 0.04 | 7 | 564 | 1.07 | 0.28 | 0.02 | -0.18 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 89.00 | 2.68 | 3.30 | 2.99 | 2.80 | +0.26 | +10.24% | 0.03 | 5 | 174 | 1.08 | 0.26 | 0.02 | -0.18 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 90.00 | 2.40 | 3.30 | 2.85 | 3.30 | +1.08 | +48.65% | 0.03 | 22 | 767 | 1.08 | 0.25 | 0.02 | -0.17 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 91.00 | 2.16 | 3.10 | 2.63 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 144 | 1.09 | 0.23 | 0.02 | -0.17 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 92.00 | 2.18 | 2.77 | 2.48 | 2.83 | +0.78 | +38.05% | 0.03 | 6 | 91 | 1.09 | 0.22 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 93.00 | 2.03 | 2.57 | 2.30 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.10 | 0.21 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 94.00 | 1.89 | 2.41 | 2.15 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.11 | 0.19 | 0.02 | -0.15 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 95.00 | 1.77 | 2.26 | 2.02 | 2.60 | +1.00 | +62.50% | 0.02 | 11 | 808 | 1.11 | 0.18 | 0.02 | -0.15 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 96.00 | 1.65 | 2.16 | 1.91 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.12 | 0.17 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 97.00 | 1.53 | 2.02 | 1.78 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.13 | 0.16 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 98.00 | 1.38 | 1.88 | 1.63 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.13 | 0.15 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 99.00 | 1.34 | 1.82 | 1.58 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.13 | 0.14 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 100.00 | 1.23 | 1.67 | 1.45 | 1.65 | +0.59 | +55.66% | 0.01 | 9 | 3,430 | 1.14 | 0.14 | 0.01 | -0.12 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 101.00 | 1.17 | 1.64 | 1.41 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.15 | 0.13 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 102.00 | 1.08 | 1.54 | 1.31 | 1.50 | +0.45 | +42.86% | 0.01 | 1 | 49 | 1.15 | 0.12 | 0.01 | -0.11 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 103.00 | 0.98 | 1.47 | 1.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.16 | 0.11 | 0.01 | -0.11 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 104.00 | 0.89 | 1.40 | 1.15 | 1.30 | +0.40 | +44.45% | 0.01 | 1 | 90 | 1.17 | 0.10 | 0.01 | -0.10 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 105.00 | 0.84 | 1.08 | 0.96 | 1.05 | +0.03 | +2.95% | 0.01 | 1 | 138 | 1.16 | 0.10 | 0.01 | -0.10 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 106.00 | 0.76 | 1.26 | 1.01 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.16 | 0.09 | 0.01 | -0.09 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 107.00 | 0.77 | 1.18 | 0.98 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.18 | 0.09 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 108.00 | 0.61 | 1.17 | 0.89 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.17 | 0.08 | 0.01 | -0.09 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 109.00 | 0.68 | 1.07 | 0.88 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.19 | 0.08 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 110.00 | 0.68 | 0.83 | 0.76 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 690 | 1.19 | 0.07 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 111.00 | 0.44 | 0.95 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.19 | 0.07 | 0.01 | -0.07 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 112.00 | 0.55 | 0.90 | 0.73 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.62 | 0.06 | 0.01 | -0.07 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 113.00 | 0.50 | 0.84 | 0.67 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.20 | 0.06 | 0.01 | -0.07 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 114.00 | 0.45 | 0.81 | 0.63 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.20 | 0.05 | 0.01 | -0.06 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 115.00 | 0.41 | 0.76 | 0.59 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.20 | 0.05 | 0.01 | -0.06 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 116.00 | 0.37 | 0.75 | 0.56 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.20 | 0.05 | 0.01 | -0.06 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 117.00 | 0.33 | 0.59 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.16 | 0.05 | 0.01 | -0.06 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 118.00 | 0.31 | 0.64 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.20 | 0.04 | 0.00 | -0.05 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 119.00 | 0.26 | 0.61 | 0.44 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.21 | 0.04 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 120.00 | 0.29 | 0.65 | 0.47 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.18 | 0.04 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 121.00 | 0.23 | 0.62 | 0.43 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.21 | 0.03 | 0.00 | -0.04 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 122.00 | 0.04 | 0.75 | 0.40 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.47 | 0.03 | 0.00 | -0.04 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 123.00 | 0.03 | 0.75 | 0.39 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.02 | 0.02 | 0.00 | -0.03 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 124.00 | 0.06 | 0.75 | 0.41 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5,011 | 1.30 | 0.02 | 0.00 | -0.03 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 125.00 | 0.02 | 0.75 | 0.39 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.20 | 0.02 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.24 | +0.01 | +4.35% | 0.00 | 5 | 607 | 1.31 | 0.02 | 0.00 | -0.03 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.37 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.33 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.87 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.58 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.27 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.65 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.30 | -0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 50.00 | 0.01 | 0.50 | 0.26 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,115 | 1.12 | -0.03 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.06 | -13.64% | 0.01 | 7 | 640 | 1.04 | -0.07 | 0.01 | -0.07 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 58.00 | 0.44 | 0.84 | 0.64 | 0.55 | -0.25 | -31.25% | 0.01 | 1 | 844 | 1.00 | -0.10 | 0.01 | -0.10 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 59.00 | 0.57 | 0.96 | 0.77 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.00 | -0.11 | 0.01 | -0.10 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 60.00 | 0.75 | 0.99 | 0.87 | 0.81 | -0.21 | -20.59% | 0.01 | 17 | 2,487 | 0.99 | -0.13 | 0.01 | -0.11 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 61.00 | 0.83 | 1.25 | 1.04 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.00 | -0.14 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 62.00 | 0.98 | 1.36 | 1.17 | 1.01 | -0.27 | -21.10% | 0.02 | 1 | 218 | 0.99 | -0.16 | 0.02 | -0.13 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 63.00 | 1.14 | 1.58 | 1.36 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.00 | -0.18 | 0.02 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 64.00 | 1.38 | 1.78 | 1.58 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.00 | -0.20 | 0.02 | -0.14 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 65.00 | 1.61 | 2.03 | 1.82 | 1.52 | -0.49 | -24.38% | 0.03 | 23 | 1,217 | 1.00 | -0.22 | 0.02 | -0.15 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 66.00 | 1.81 | 2.39 | 2.10 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 108 | 1.00 | -0.24 | 0.02 | -0.16 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 67.00 | 2.13 | 2.82 | 2.48 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 86 | 1.00 | -0.26 | 0.02 | -0.17 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 68.00 | 2.43 | 2.96 | 2.70 | 2.34 | -0.53 | -18.47% | 0.04 | 1 | 77 | 1.00 | -0.28 | 0.02 | -0.17 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 69.00 | 2.79 | 3.40 | 3.10 | 3.49 | 0.00 | 0.00% | 0.04 | 0 | 69 | 1.00 | -0.31 | 0.02 | -0.18 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 70.00 | 3.00 | 3.75 | 3.38 | 3.50 | -0.39 | -10.03% | 0.05 | 10 | 1,253 | 1.00 | -0.33 | 0.02 | -0.18 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 71.00 | 3.30 | 4.20 | 3.75 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 69 | 1.01 | -0.36 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 72.00 | 3.80 | 4.75 | 4.28 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 273 | 1.02 | -0.38 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 73.00 | 4.15 | 5.15 | 4.65 | 3.65 | -1.70 | -31.78% | 0.06 | 2 | 115 | 1.02 | -0.41 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 74.00 | 4.70 | 5.60 | 5.15 | 5.84 | 0.00 | 0.00% | 0.07 | 0 | 164 | 1.01 | -0.43 | 0.02 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 75.00 | 5.25 | 6.15 | 5.70 | 5.00 | -1.30 | -20.64% | 0.08 | 2 | 489 | 1.03 | -0.46 | 0.03 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 76.00 | 5.70 | 6.85 | 6.28 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 387 | 1.03 | -0.48 | 0.03 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 77.00 | 6.25 | 7.35 | 6.80 | 7.65 | 0.00 | 0.00% | 0.09 | 0 | 70 | 1.03 | -0.51 | 0.03 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 78.00 | 6.80 | 8.00 | 7.40 | 7.15 | -1.05 | -12.81% | 0.09 | 1 | 96 | 1.04 | -0.53 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 79.00 | 7.55 | 8.60 | 8.08 | 7.51 | -0.81 | -9.74% | 0.10 | 2 | 108 | 1.03 | -0.55 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 80.00 | 8.00 | 9.30 | 8.65 | 8.66 | 0.00 | 0.00% | 0.11 | 0 | 514 | 1.05 | -0.58 | 0.02 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 81.00 | 8.70 | 9.90 | 9.30 | 9.56 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.06 | -0.60 | 0.02 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 82.00 | 9.30 | 10.70 | 10.00 | 9.80 | -0.84 | -7.90% | 0.12 | 2 | 104 | 1.03 | -0.62 | 0.02 | -0.20 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 83.00 | 10.00 | 11.45 | 10.73 | 10.47 | 0.00 | 0.00% | 0.13 | 0 | 155 | 1.05 | -0.64 | 0.02 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 84.00 | 10.80 | 12.15 | 11.48 | 14.39 | 0.00 | 0.00% | 0.14 | 0 | 121 | 1.05 | -0.66 | 0.02 | -0.20 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 85.00 | 11.75 | 12.85 | 12.30 | 11.77 | 0.00 | 0.00% | 0.14 | 0 | 158 | 1.05 | -0.67 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 86.00 | 12.30 | 13.65 | 12.98 | 13.60 | 0.00 | 0.00% | 0.15 | 0 | 121 | 1.06 | -0.69 | 0.02 | -0.19 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 87.00 | 13.00 | 14.50 | 13.75 | 14.31 | 0.00 | 0.00% | 0.16 | 0 | 62 | 1.02 | -0.71 | 0.02 | -0.18 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 88.00 | 13.80 | 15.25 | 14.53 | 18.40 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.99 | -0.72 | 0.02 | -0.18 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 89.00 | 14.15 | 16.30 | 15.23 | 16.40 | 0.00 | 0.00% | 0.17 | 0 | 107 | 1.02 | -0.74 | 0.02 | -0.18 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 90.00 | 14.35 | 17.10 | 15.73 | 15.46 | 0.00 | 0.00% | 0.17 | 0 | 169 | 0.99 | -0.75 | 0.02 | -0.17 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 91.00 | 15.00 | 17.85 | 16.43 | 18.20 | 0.00 | 0.00% | 0.18 | 0 | 99 | 0.99 | -0.77 | 0.02 | -0.17 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 92.00 | 15.85 | 18.75 | 17.30 | 20.98 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.97 | -0.78 | 0.02 | -0.16 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 93.00 | 16.70 | 19.70 | 18.20 | 16.35 | -6.87 | -29.59% | 0.20 | 1 | 22 | 0.99 | -0.79 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:55 PM EST |
| 94.00 | 17.55 | 20.65 | 19.10 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.94 | -0.81 | 0.02 | -0.15 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 95.00 | 18.40 | 21.45 | 19.93 | 25.80 | 0.00 | 0.00% | 0.21 | 0 | 36 | 1.05 | -0.82 | 0.02 | -0.15 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 96.00 | 19.25 | 22.20 | 20.73 | 28.90 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.30 | -0.83 | 0.01 | -0.14 | 4/29/2026 | 5/13/2026 3:59:55 PM EST |
| 97.00 | 20.20 | 23.35 | 21.78 | 18.35 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.31 | -0.84 | 0.01 | -0.14 | 4/14/2026 | 5/13/2026 3:59:55 PM EST |
| 98.00 | 21.05 | 24.20 | 22.63 | 19.70 | 0.00 | 0.00% | 0.23 | 0 | 34 | 1.33 | -0.85 | 0.01 | -0.13 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 99.00 | 21.95 | 25.00 | 23.48 | 27.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.35 | -0.86 | 0.01 | -0.13 | 5/8/2026 | 5/13/2026 3:59:55 PM EST |
| 100.00 | 22.85 | 25.95 | 24.40 | 28.39 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.36 | -0.86 | 0.01 | -0.12 | 4/30/2026 | 5/13/2026 3:59:55 PM EST |
| 101.00 | 23.75 | 26.90 | 25.33 | 24.22 | 0.00 | 0.00% | 0.25 | 0 | 67 | 1.37 | -0.87 | 0.01 | -0.12 | 4/21/2026 | 5/13/2026 3:59:55 PM EST |
| 102.00 | 24.70 | 27.90 | 26.30 | 22.04 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.39 | -0.88 | 0.01 | -0.11 | 4/14/2026 | 5/13/2026 3:59:55 PM EST |
| 103.00 | 25.65 | 28.55 | 27.10 | 25.05 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.51 | -0.89 | 0.01 | -0.11 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 104.00 | 26.55 | 29.70 | 28.13 | 23.54 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.50 | -0.90 | 0.01 | -0.10 | 4/14/2026 | 5/13/2026 3:59:55 PM EST |
| 105.00 | 27.50 | 30.45 | 28.98 | 34.45 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.53 | -0.90 | 0.01 | -0.10 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 106.00 | 28.55 | 31.55 | 30.05 | 26.80 | 0.00 | 0.00% | 0.28 | 0 | 35 | 1.67 | -0.91 | 0.01 | -0.09 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 107.00 | 29.40 | 32.70 | 31.05 | % | 0.29 | 0 | 0 | 1.53 | -0.91 | 0.01 | -0.09 | 5/13/2026 3:59:55 PM EST | |||
| 108.00 | 30.40 | 33.55 | 31.98 | % | 0.30 | 0 | 0 | 1.56 | -0.92 | 0.01 | -0.09 | 5/13/2026 3:59:55 PM EST | |||
| 109.00 | 31.85 | 34.55 | 33.20 | % | 0.30 | 0 | 0 | 1.60 | -0.92 | 0.01 | -0.08 | 5/13/2026 3:59:55 PM EST | |||
| 110.00 | 32.25 | 35.45 | 33.85 | 36.10 | 0.00 | 0.00% | 0.31 | 0 | 25 | 1.60 | -0.93 | 0.01 | -0.08 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 111.00 | 33.20 | 36.55 | 34.88 | 33.65 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.70 | -0.93 | 0.01 | -0.07 | 4/23/2026 | 5/13/2026 3:59:55 PM EST |
| 112.00 | 34.15 | 37.30 | 35.73 | 29.66 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.81 | -0.94 | 0.01 | -0.07 | 4/14/2026 | 5/13/2026 3:59:55 PM EST |
| 113.00 | 35.10 | 38.50 | 36.80 | % | 0.33 | 0 | 0 | 1.83 | -0.94 | 0.01 | -0.07 | 5/13/2026 3:59:55 PM EST | |||
| 114.00 | 36.10 | 39.30 | 37.70 | % | 0.33 | 0 | 0 | 1.69 | -0.95 | 0.01 | -0.06 | 5/13/2026 3:59:55 PM EST | |||
| 115.00 | 37.05 | 40.40 | 38.73 | % | 0.34 | 0 | 0 | 1.83 | -0.95 | 0.01 | -0.06 | 5/13/2026 3:59:55 PM EST | |||
| 116.00 | 38.05 | 41.30 | 39.68 | % | 0.34 | 0 | 0 | 1.79 | -0.95 | 0.01 | -0.06 | 5/13/2026 3:59:55 PM EST | |||
| 117.00 | 39.00 | 42.40 | 40.70 | % | 0.35 | 0 | 0 | 1.81 | -0.95 | 0.01 | -0.06 | 5/13/2026 3:59:55 PM EST | |||
| 118.00 | 39.95 | 43.25 | 41.60 | % | 0.35 | 0 | 0 | 1.89 | -0.96 | 0.00 | -0.05 | 5/13/2026 3:59:55 PM EST | |||
| 119.00 | 40.95 | 44.30 | 42.63 | % | 0.36 | 0 | 0 | 1.91 | -0.96 | 0.00 | -0.05 | 5/13/2026 3:59:55 PM EST | |||
| 120.00 | 41.95 | 45.15 | 43.55 | 55.26 | 0.00 | 0.00% | 0.36 | 0 | 32 | 1.77 | -0.96 | 0.00 | -0.05 | 5/5/2026 | 5/13/2026 3:59:55 PM EST |
| 121.00 | 42.90 | 46.30 | 44.60 | % | 0.37 | 0 | 0 | 1.93 | -0.97 | 0.00 | -0.04 | 5/13/2026 3:59:55 PM EST | |||
| 122.00 | 43.90 | 47.15 | 45.53 | % | 0.37 | 0 | 0 | 2.03 | -0.97 | 0.00 | -0.04 | 5/13/2026 3:59:55 PM EST | |||
| 123.00 | 44.85 | 48.20 | 46.53 | % | 0.38 | 0 | 0 | 1.99 | -0.98 | 0.00 | -0.03 | 5/13/2026 3:59:55 PM EST | |||
| 124.00 | 45.85 | 49.15 | 47.50 | % | 0.38 | 0 | 0 | 1.82 | -0.98 | 0.00 | -0.03 | 5/13/2026 3:59:55 PM EST | |||
| 125.00 | 46.85 | 50.00 | 48.43 | % | 0.39 | 0 | 0 | 1.99 | -0.98 | 0.00 | -0.03 | 5/13/2026 3:59:55 PM EST | |||
| 130.00 | 51.80 | 55.15 | 53.48 | % | 0.41 | 0 | 0 | 1.99 | -0.98 | 0.00 | -0.03 | 5/13/2026 3:59:55 PM EST | |||
| 135.00 | 56.75 | 60.00 | 58.38 | 53.15 | 0.00 | 0.00% | 0.43 | 0 | 45 | 1.95 | -0.99 | 0.00 | -0.02 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 140.00 | 61.70 | 65.05 | 63.38 | 71.36 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.26 | -0.99 | 0.00 | -0.02 | 5/4/2026 | 5/13/2026 3:59:55 PM EST |
| 145.00 | 66.70 | 70.10 | 68.40 | % | 0.47 | 0 | 0 | 2.24 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST | |||
| 150.00 | 71.70 | 75.20 | 73.45 | % | 0.49 | 0 | 0 | 2.44 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:55 PM EST |