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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 255.10 | 258.90 | 257.00 | 147.80 | 0.00 | 0.00% | 1.77 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 4:00:11 PM EST |
| 150.00 | 250.10 | 254.00 | 252.05 | 129.30 | 0.00 | 0.00% | 1.68 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 4:00:11 PM EST |
| 155.00 | 245.10 | 248.50 | 246.80 | 244.10 | 0.00 | 0.00% | 1.59 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 160.00 | 240.20 | 243.80 | 242.00 | % | 1.51 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:11 PM EST | |||
| 165.00 | 235.20 | 239.00 | 237.10 | 114.40 | 0.00 | 0.00% | 1.44 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 4:00:11 PM EST |
| 170.00 | 230.20 | 234.00 | 232.10 | % | 1.37 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:11 PM EST | |||
| 175.00 | 225.20 | 228.70 | 226.95 | 109.20 | 0.00 | 0.00% | 1.30 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 4:00:11 PM EST |
| 180.00 | 220.20 | 223.60 | 221.90 | % | 1.23 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:11 PM EST | |||
| 185.00 | 215.30 | 218.70 | 217.00 | % | 1.17 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:11 PM EST | |||
| 190.00 | 210.30 | 214.00 | 212.15 | 188.50 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.97 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 4:00:11 PM EST |
| 195.00 | 205.30 | 209.00 | 207.15 | 183.50 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.86 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 4:00:11 PM EST |
| 200.00 | 200.40 | 204.20 | 202.30 | 73.60 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/22/2026 4:00:11 PM EST |
| 205.00 | 195.40 | 199.20 | 197.30 | 95.20 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 4/22/2026 4:00:11 PM EST |
| 210.00 | 190.40 | 194.30 | 192.35 | % | 0.92 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.03 | 4/22/2026 4:00:11 PM EST | |||
| 215.00 | 185.50 | 189.30 | 187.40 | % | 0.87 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.04 | 4/22/2026 4:00:11 PM EST | |||
| 220.00 | 180.60 | 184.00 | 182.30 | % | 0.83 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 4/22/2026 4:00:11 PM EST | |||
| 225.00 | 175.60 | 179.00 | 177.30 | % | 0.79 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.05 | 4/22/2026 4:00:11 PM EST | |||
| 230.00 | 170.70 | 174.00 | 172.35 | % | 0.75 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.05 | 4/22/2026 4:00:11 PM EST | |||
| 235.00 | 165.80 | 169.60 | 167.70 | % | 0.71 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.04 | 4/22/2026 4:00:11 PM EST | |||
| 240.00 | 160.90 | 164.70 | 162.80 | % | 0.68 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.07 | 4/22/2026 4:00:11 PM EST | |||
| 245.00 | 156.00 | 159.40 | 157.70 | 77.30 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.45 | 0.99 | 0.00 | -0.10 | 4/8/2026 | 4/22/2026 4:00:11 PM EST |
| 250.00 | 151.20 | 154.90 | 153.05 | 131.91 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.45 | 0.99 | 0.00 | -0.08 | 4/16/2026 | 4/22/2026 4:00:11 PM EST |
| 255.00 | 146.20 | 149.70 | 147.95 | 55.53 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.35 | 0.99 | 0.00 | -0.12 | 4/1/2026 | 4/22/2026 4:00:11 PM EST |
| 260.00 | 141.40 | 144.80 | 143.10 | 37.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.12 | 3/31/2026 | 4/22/2026 4:00:11 PM EST |
| 265.00 | 136.60 | 140.00 | 138.30 | 111.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.29 | 0.98 | 0.00 | -0.17 | 4/14/2026 | 4/22/2026 4:00:11 PM EST |
| 270.00 | 131.70 | 135.10 | 133.40 | 79.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.29 | 0.98 | 0.00 | -0.18 | 4/10/2026 | 4/22/2026 4:00:11 PM EST |
| 275.00 | 126.90 | 130.40 | 128.65 | 42.51 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.30 | 0.96 | 0.00 | -0.21 | 4/2/2026 | 4/22/2026 4:00:11 PM EST |
| 280.00 | 122.20 | 125.60 | 123.90 | 102.48 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.90 | 0.96 | 0.00 | -0.23 | 4/15/2026 | 4/22/2026 4:00:11 PM EST |
| 285.00 | 117.40 | 120.80 | 119.10 | 108.44 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.09 | 0.95 | 0.00 | -0.25 | 4/14/2026 | 4/22/2026 4:00:11 PM EST |
| 290.00 | 112.70 | 116.40 | 114.55 | 97.62 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.13 | 0.95 | 0.00 | -0.27 | 4/14/2026 | 4/22/2026 4:00:11 PM EST |
| 295.00 | 108.10 | 111.60 | 109.85 | 111.40 | +67.06 | +151.24% | 0.37 | 10 | 12 | 1.10 | 0.94 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 300.00 | 103.50 | 107.00 | 105.25 | 102.70 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.09 | 0.93 | 0.00 | -0.34 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 305.00 | 98.90 | 101.90 | 100.40 | 109.00 | +48.57 | +80.38% | 0.33 | 1 | 5 | 1.06 | 0.92 | 0.00 | -0.38 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 310.00 | 94.40 | 97.90 | 96.15 | 95.62 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.07 | 0.91 | 0.00 | -0.42 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 315.00 | 90.10 | 93.50 | 91.80 | 85.10 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.06 | 0.90 | 0.00 | -0.46 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 320.00 | 85.60 | 89.10 | 87.35 | 82.32 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.05 | 0.88 | 0.00 | -0.49 | 4/17/2026 | 4/22/2026 4:00:11 PM EST |
| 325.00 | 81.40 | 84.70 | 83.05 | 81.47 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.03 | 0.87 | 0.00 | -0.54 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 330.00 | 77.10 | 80.60 | 78.85 | 79.89 | -3.86 | -4.61% | 0.24 | 2 | 8 | 1.02 | 0.85 | 0.00 | -0.58 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 335.00 | 73.00 | 76.50 | 74.75 | 61.27 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.01 | 0.84 | 0.00 | -0.62 | 4/16/2026 | 4/22/2026 4:00:11 PM EST |
| 340.00 | 69.00 | 72.50 | 70.75 | 76.13 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.00 | 0.82 | 0.00 | -0.66 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 345.00 | 65.20 | 68.60 | 66.90 | 58.55 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.00 | 0.80 | 0.00 | -0.70 | 4/16/2026 | 4/22/2026 4:00:11 PM EST |
| 350.00 | 61.40 | 64.80 | 63.10 | 64.20 | -3.75 | -5.52% | 0.18 | 10 | 26 | 0.99 | 0.78 | 0.00 | -0.74 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 355.00 | 59.00 | 61.20 | 60.10 | 55.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.01 | 0.76 | 0.00 | -0.78 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 360.00 | 54.80 | 57.80 | 56.30 | 59.94 | +8.86 | +17.35% | 0.16 | 8 | 18 | 0.99 | 0.74 | 0.00 | -0.81 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 365.00 | 51.40 | 54.40 | 52.90 | 45.55 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.99 | 0.72 | 0.00 | -0.85 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 370.00 | 47.70 | 51.20 | 49.45 | 48.70 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.98 | 0.69 | 0.00 | -0.88 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 372.50 | 46.80 | 49.50 | 48.15 | 50.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | 0.68 | 0.00 | -0.89 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 375.00 | 44.70 | 48.00 | 46.35 | 46.30 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.97 | 0.67 | 0.00 | -0.91 | 4/17/2026 | 4/22/2026 4:00:11 PM EST |
| 377.50 | 43.20 | 46.80 | 45.00 | % | 0.12 | 0 | 0 | 0.98 | 0.66 | 0.00 | -0.92 | 4/22/2026 4:00:11 PM EST | |||
| 380.00 | 41.90 | 45.00 | 43.45 | 41.75 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.97 | 0.64 | 0.00 | -0.93 | 4/17/2026 | 4/22/2026 4:00:11 PM EST |
| 382.50 | 40.40 | 43.60 | 42.00 | % | 0.11 | 0 | 0 | 0.97 | 0.63 | 0.00 | -0.94 | 4/22/2026 4:00:11 PM EST | |||
| 385.00 | 38.80 | 42.20 | 40.50 | 43.30 | +2.65 | +6.52% | 0.11 | 1 | 8 | 0.97 | 0.62 | 0.00 | -0.95 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 387.50 | 37.70 | 40.90 | 39.30 | % | 0.10 | 0 | 0 | 0.97 | 0.61 | 0.00 | -0.96 | 4/22/2026 4:00:11 PM EST | |||
| 390.00 | 36.30 | 39.70 | 38.00 | 40.54 | -0.26 | -0.64% | 0.10 | 3 | 13 | 0.97 | 0.60 | 0.00 | -0.97 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 392.50 | 35.40 | 38.50 | 36.95 | % | 0.09 | 0 | 0 | 0.98 | 0.58 | 0.00 | -0.98 | 4/22/2026 4:00:11 PM EST | |||
| 395.00 | 33.90 | 37.20 | 35.55 | 33.12 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.97 | 0.57 | 0.00 | -0.98 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 397.50 | 32.90 | 35.90 | 34.40 | 33.89 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.98 | 0.56 | 0.00 | -0.99 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 400.00 | 31.70 | 34.80 | 33.25 | 35.29 | +0.69 | +2.00% | 0.08 | 1 | 167 | 0.98 | 0.55 | 0.00 | -0.99 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 402.50 | 30.30 | 33.70 | 32.00 | 32.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.97 | 0.53 | 0.00 | -1.00 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 405.00 | 28.90 | 32.50 | 30.70 | 28.57 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.98 | 0.52 | 0.00 | -1.00 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 407.50 | 27.90 | 31.50 | 29.70 | % | 0.07 | 0 | 0 | 0.97 | 0.51 | 0.00 | -1.00 | 4/22/2026 4:00:11 PM EST | |||
| 410.00 | 26.80 | 30.40 | 28.60 | 28.70 | +1.70 | +6.30% | 0.07 | 5 | 7 | 0.97 | 0.50 | 0.00 | -1.00 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 412.50 | 26.00 | 29.40 | 27.70 | 28.60 | +0.30 | +1.06% | 0.07 | 3 | 3 | 0.97 | 0.48 | 0.00 | -1.00 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 415.00 | 24.80 | 28.20 | 26.50 | 29.36 | +1.86 | +6.77% | 0.06 | 5 | 2 | 0.97 | 0.47 | 0.00 | -1.00 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 417.50 | 23.80 | 27.20 | 25.50 | 27.78 | +0.75 | +2.78% | 0.06 | 2 | 12 | 0.97 | 0.46 | 0.00 | -1.00 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 420.00 | 22.90 | 26.40 | 24.65 | 26.66 | +0.63 | +2.42% | 0.06 | 11 | 19 | 0.97 | 0.45 | 0.00 | -1.00 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 425.00 | 21.20 | 24.50 | 22.85 | 23.38 | % | 0.05 | 8 | 0 | 0.97 | 0.43 | 0.00 | -0.99 | 4/22/2026 | 4/22/2026 4:00:11 PM EST | |
| 430.00 | 19.50 | 22.90 | 21.20 | 24.92 | +5.88 | +30.89% | 0.05 | 1 | 28 | 0.97 | 0.40 | 0.00 | -0.98 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 435.00 | 17.80 | 21.20 | 19.50 | % | 0.04 | 0 | 0 | 0.97 | 0.38 | 0.00 | -0.96 | 4/22/2026 4:00:11 PM EST | |||
| 440.00 | 16.30 | 19.80 | 18.05 | 16.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.97 | 0.36 | 0.00 | -0.95 | 4/14/2026 | 4/22/2026 4:00:11 PM EST |
| 445.00 | 15.00 | 18.30 | 16.65 | 17.54 | -0.10 | -0.57% | 0.04 | 1 | 2 | 0.97 | 0.34 | 0.00 | -0.93 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 450.00 | 13.70 | 17.00 | 15.35 | 16.18 | +2.88 | +21.66% | 0.03 | 1 | 7 | 0.97 | 0.32 | 0.00 | -0.91 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 460.00 | 11.50 | 14.70 | 13.10 | 11.23 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.97 | 0.28 | 0.00 | -0.86 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 470.00 | 9.50 | 12.70 | 11.10 | 9.54 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | 0.25 | 0.00 | -0.81 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 480.00 | 7.80 | 11.00 | 9.40 | 10.41 | +2.61 | +33.47% | 0.02 | 5 | 5 | 0.98 | 0.22 | 0.00 | -0.76 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 490.00 | 6.40 | 9.50 | 7.95 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.98 | 0.19 | 0.00 | -0.70 | 4/17/2026 | 4/22/2026 4:00:11 PM EST |
| 500.00 | 4.90 | 8.30 | 6.60 | 6.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.17 | 0.00 | -0.65 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 510.00 | 4.00 | 7.20 | 5.60 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.14 | 0.00 | -0.59 | 4/17/2026 | 4/22/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:11 PM EST | |||
| 180.00 | 0.10 | 1.25 | 0.68 | 0.10 | -1.50 | -93.75% | 0.00 | 1 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 2.05 | 1.03 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/22/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.05 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.00 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 205.00 | 0.00 | 2.25 | 1.13 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.94 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.88 | 0.00 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 215.00 | 0.00 | 2.35 | 1.18 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.83 | 0.00 | 0.00 | -0.04 | 4/10/2026 | 4/22/2026 4:00:11 PM EST |
| 220.00 | 0.05 | 2.25 | 1.15 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.40 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/22/2026 4:00:11 PM EST |
| 225.00 | 0.00 | 1.30 | 0.65 | 0.45 | -0.45 | -50.00% | 0.00 | 2 | 6 | 1.54 | 0.00 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.66 | 0.00 | 0.00 | -0.05 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 235.00 | 0.20 | 1.15 | 0.68 | 0.65 | -0.18 | -21.69% | 0.00 | 4 | 28 | 1.24 | -0.01 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.59 | -0.01 | 0.00 | -0.07 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 245.00 | 0.00 | 1.25 | 0.63 | 0.90 | +0.01 | +1.13% | 0.00 | 5 | 47 | 1.34 | -0.01 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 250.00 | 0.70 | 2.75 | 1.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.32 | -0.01 | 0.00 | -0.08 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 255.00 | 0.00 | 2.85 | 1.43 | 1.25 | -0.56 | -30.94% | 0.01 | 5 | 27 | 1.46 | -0.01 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 260.00 | 0.05 | 1.80 | 0.93 | 1.24 | -0.06 | -4.62% | 0.00 | 7 | 28 | 1.19 | -0.02 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 265.00 | 0.00 | 1.90 | 0.95 | 0.26 | -1.19 | -82.07% | 0.00 | 1 | 24 | 1.24 | -0.02 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.35 | -0.02 | 0.00 | -0.18 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 275.00 | 0.10 | 3.10 | 1.60 | 2.00 | +0.32 | +19.05% | 0.01 | 1 | 32 | 1.00 | -0.04 | 0.00 | -0.21 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 280.00 | 0.35 | 3.50 | 1.93 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.04 | -0.04 | 0.00 | -0.23 | 4/17/2026 | 4/22/2026 4:00:11 PM EST |
| 285.00 | 0.65 | 3.30 | 1.98 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | -0.05 | 0.00 | -0.25 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 290.00 | 1.35 | 3.80 | 2.58 | 2.20 | -0.50 | -18.52% | 0.01 | 1 | 12 | 1.06 | -0.05 | 0.00 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 295.00 | 1.90 | 3.20 | 2.55 | 2.70 | -0.10 | -3.58% | 0.01 | 11 | 19 | 1.03 | -0.06 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 300.00 | 2.75 | 4.70 | 3.73 | 2.96 | -0.19 | -6.04% | 0.01 | 3 | 37 | 1.08 | -0.07 | 0.00 | -0.34 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 305.00 | 2.20 | 4.40 | 3.30 | 3.30 | -0.28 | -7.83% | 0.01 | 6 | 12 | 1.00 | -0.08 | 0.00 | -0.38 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 310.00 | 2.55 | 4.20 | 3.38 | 3.65 | -0.85 | -18.89% | 0.01 | 1 | 516 | 0.96 | -0.09 | 0.00 | -0.42 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 315.00 | 3.10 | 5.50 | 4.30 | 4.68 | -0.32 | -6.40% | 0.01 | 2 | 12 | 0.98 | -0.10 | 0.00 | -0.46 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 320.00 | 4.40 | 6.10 | 5.25 | 5.27 | -0.26 | -4.71% | 0.02 | 3 | 38 | 0.99 | -0.12 | 0.00 | -0.49 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 325.00 | 5.00 | 6.80 | 5.90 | 5.70 | -0.35 | -5.79% | 0.02 | 12 | 19 | 0.98 | -0.13 | 0.00 | -0.54 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 330.00 | 5.20 | 7.70 | 6.45 | 6.79 | -0.31 | -4.37% | 0.02 | 5 | 33 | 0.96 | -0.15 | 0.00 | -0.58 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 335.00 | 6.10 | 8.70 | 7.40 | 7.20 | -1.11 | -13.36% | 0.02 | 1 | 10 | 0.96 | -0.16 | 0.00 | -0.62 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 340.00 | 8.00 | 9.00 | 8.50 | 8.50 | -0.90 | -9.58% | 0.03 | 3 | 59 | 0.96 | -0.18 | 0.00 | -0.66 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 345.00 | 8.60 | 11.20 | 9.90 | 10.07 | -0.21 | -2.05% | 0.03 | 6 | 5 | 0.97 | -0.20 | 0.00 | -0.70 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 350.00 | 9.90 | 12.00 | 10.95 | 10.95 | -0.65 | -5.61% | 0.03 | 29 | 533 | 0.95 | -0.22 | 0.00 | -0.74 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 355.00 | 10.70 | 14.00 | 12.35 | 13.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.95 | -0.24 | 0.00 | -0.78 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 360.00 | 12.50 | 15.20 | 13.85 | 11.70 | -2.80 | -19.31% | 0.04 | 3 | 5 | 0.95 | -0.26 | 0.00 | -0.81 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 365.00 | 13.80 | 16.90 | 15.35 | 13.50 | -2.81 | -17.23% | 0.04 | 2 | 3 | 0.94 | -0.28 | 0.00 | -0.85 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 370.00 | 15.50 | 18.80 | 17.15 | 17.15 | -0.78 | -4.35% | 0.05 | 1 | 3 | 0.94 | -0.31 | 0.00 | -0.88 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 372.50 | 16.60 | 19.60 | 18.10 | % | 0.05 | 0 | 0 | 0.94 | -0.32 | 0.00 | -0.89 | 4/22/2026 4:00:11 PM EST | |||
| 375.00 | 17.50 | 20.40 | 18.95 | 21.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.94 | -0.33 | 0.00 | -0.91 | 4/17/2026 | 4/22/2026 4:00:11 PM EST |
| 377.50 | 18.70 | 21.60 | 20.15 | 19.90 | % | 0.05 | 4 | 0 | 0.94 | -0.34 | 0.00 | -0.92 | 4/22/2026 | 4/22/2026 4:00:11 PM EST | |
| 380.00 | 19.70 | 22.80 | 21.25 | 20.08 | -1.92 | -8.73% | 0.06 | 67 | 121 | 0.94 | -0.36 | 0.00 | -0.93 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 382.50 | 20.80 | 23.80 | 22.30 | % | 0.06 | 0 | 0 | 0.94 | -0.37 | 0.00 | -0.94 | 4/22/2026 4:00:11 PM EST | |||
| 385.00 | 21.70 | 25.00 | 23.35 | 23.40 | -0.30 | -1.27% | 0.06 | 2 | 15 | 0.94 | -0.38 | 0.00 | -0.95 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 387.50 | 23.00 | 26.10 | 24.55 | % | 0.06 | 0 | 0 | 0.94 | -0.39 | 0.00 | -0.96 | 4/22/2026 4:00:11 PM EST | |||
| 390.00 | 24.30 | 27.30 | 25.80 | 24.83 | -2.97 | -10.69% | 0.07 | 3 | 3 | 0.94 | -0.40 | 0.00 | -0.97 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 392.50 | 25.40 | 28.50 | 26.95 | % | 0.07 | 0 | 0 | 0.94 | -0.42 | 0.00 | -0.98 | 4/22/2026 4:00:11 PM EST | |||
| 395.00 | 26.70 | 30.00 | 28.35 | 30.85 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.95 | -0.43 | 0.00 | -0.98 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 397.50 | 27.70 | 31.40 | 29.55 | 29.83 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.94 | -0.44 | 0.00 | -0.99 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 400.00 | 29.80 | 32.50 | 31.15 | 29.30 | -2.51 | -7.90% | 0.08 | 5 | 23 | 0.95 | -0.45 | 0.00 | -0.99 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 402.50 | 31.00 | 33.70 | 32.35 | 33.00 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.95 | -0.47 | 0.00 | -1.00 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 405.00 | 31.80 | 35.20 | 33.50 | 32.60 | +0.70 | +2.20% | 0.08 | 10 | 11 | 0.94 | -0.48 | 0.00 | -1.00 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 407.50 | 33.30 | 36.50 | 34.90 | % | 0.09 | 0 | 0 | 0.94 | -0.49 | 0.00 | -1.00 | 4/22/2026 4:00:11 PM EST | |||
| 410.00 | 34.80 | 38.00 | 36.40 | 36.00 | % | 0.09 | 1 | 0 | 0.94 | -0.50 | 0.00 | -1.00 | 4/22/2026 | 4/22/2026 4:00:11 PM EST | |
| 412.50 | 36.40 | 39.50 | 37.95 | % | 0.09 | 0 | 0 | 0.94 | -0.52 | 0.00 | -1.00 | 4/22/2026 4:00:11 PM EST | |||
| 415.00 | 38.10 | 41.00 | 39.55 | 36.80 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.95 | -0.53 | 0.00 | -1.00 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 417.50 | 39.20 | 42.40 | 40.80 | % | 0.10 | 0 | 0 | 0.94 | -0.54 | 0.00 | -1.00 | 4/22/2026 4:00:11 PM EST | |||
| 420.00 | 41.20 | 44.00 | 42.60 | % | 0.10 | 0 | 0 | 0.95 | -0.55 | 0.00 | -1.00 | 4/22/2026 4:00:11 PM EST | |||
| 425.00 | 44.30 | 47.10 | 45.70 | % | 0.11 | 0 | 0 | 0.94 | -0.57 | 0.00 | -0.99 | 4/22/2026 4:00:11 PM EST | |||
| 430.00 | 47.30 | 50.30 | 48.80 | 51.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.94 | -0.60 | 0.00 | -0.98 | 4/17/2026 | 4/22/2026 4:00:11 PM EST |
| 435.00 | 50.60 | 53.70 | 52.15 | % | 0.12 | 0 | 0 | 0.94 | -0.62 | 0.00 | -0.96 | 4/22/2026 4:00:11 PM EST | |||
| 440.00 | 53.90 | 57.20 | 55.55 | % | 0.13 | 0 | 0 | 0.93 | -0.64 | 0.00 | -0.95 | 4/22/2026 4:00:11 PM EST | |||
| 445.00 | 57.70 | 60.80 | 59.25 | % | 0.13 | 0 | 0 | 0.93 | -0.66 | 0.00 | -0.93 | 4/22/2026 4:00:11 PM EST | |||
| 450.00 | 61.40 | 64.40 | 62.90 | % | 0.14 | 0 | 0 | 0.93 | -0.68 | 0.00 | -0.91 | 4/22/2026 4:00:11 PM EST | |||
| 460.00 | 69.10 | 72.10 | 70.60 | 102.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | -0.72 | 0.00 | -0.86 | 4/13/2026 | 4/22/2026 4:00:11 PM EST |
| 470.00 | 76.90 | 80.20 | 78.55 | % | 0.17 | 0 | 0 | 0.93 | -0.75 | 0.00 | -0.81 | 4/22/2026 4:00:11 PM EST | |||
| 480.00 | 85.30 | 88.40 | 86.85 | % | 0.18 | 0 | 0 | 0.93 | -0.78 | 0.00 | -0.76 | 4/22/2026 4:00:11 PM EST | |||
| 490.00 | 93.90 | 97.00 | 95.45 | % | 0.19 | 0 | 0 | 0.93 | -0.81 | 0.00 | -0.70 | 4/22/2026 4:00:11 PM EST | |||
| 500.00 | 102.40 | 105.80 | 104.10 | % | 0.21 | 0 | 0 | 0.92 | -0.83 | 0.00 | -0.65 | 4/22/2026 4:00:11 PM EST | |||
| 510.00 | 111.30 | 114.70 | 113.00 | % | 0.22 | 0 | 0 | 0.91 | -0.86 | 0.00 | -0.59 | 4/22/2026 4:00:11 PM EST |