Options Chain for COHERENT CORP COM (COHR) - $348.71 as of 4/22/2026 7:49:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 219.30 | 223.00 | 221.15 | 128.60 | 0.00 | 0.00% | 1.70 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 4:00:07 PM EST |
| 135.00 | 214.20 | 217.90 | 216.05 | % | 1.60 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 140.00 | 209.20 | 212.90 | 211.05 | 131.62 | 0.00 | 0.00% | 1.51 | 0 | 30 | 2.59 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 4:00:07 PM EST |
| 145.00 | 204.30 | 208.00 | 206.15 | 198.39 | 0.00 | 0.00% | 1.42 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 150.00 | 199.30 | 202.90 | 201.10 | 84.40 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 4:00:07 PM EST |
| 155.00 | 194.50 | 198.00 | 196.25 | 174.00 | 0.00 | 0.00% | 1.27 | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 4:00:07 PM EST |
| 160.00 | 189.50 | 193.10 | 191.30 | 197.00 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 165.00 | 184.50 | 188.10 | 186.30 | % | 1.13 | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/22/2026 4:00:07 PM EST | |||
| 170.00 | 179.50 | 183.10 | 181.30 | 149.80 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.11 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/22/2026 4:00:07 PM EST |
| 175.00 | 174.50 | 178.20 | 176.35 | % | 1.01 | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.03 | 4/22/2026 4:00:07 PM EST | |||
| 180.00 | 169.60 | 173.40 | 171.50 | % | 0.95 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.03 | 4/22/2026 4:00:07 PM EST | |||
| 185.00 | 164.70 | 168.40 | 166.55 | 158.98 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.94 | 0.99 | 0.00 | -0.04 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 190.00 | 159.70 | 163.40 | 161.55 | % | 0.85 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.05 | 4/22/2026 4:00:07 PM EST | |||
| 195.00 | 155.00 | 158.50 | 156.75 | 65.82 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.85 | 0.99 | 0.00 | -0.07 | 4/6/2026 | 4/22/2026 4:00:07 PM EST |
| 200.00 | 150.00 | 153.80 | 151.90 | 72.90 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.78 | 0.99 | 0.00 | -0.09 | 4/8/2026 | 4/22/2026 4:00:07 PM EST |
| 205.00 | 145.20 | 148.80 | 147.00 | % | 0.72 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.10 | 4/22/2026 4:00:07 PM EST | |||
| 210.00 | 140.40 | 144.00 | 142.20 | 111.90 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.70 | 0.98 | 0.00 | -0.15 | 4/16/2026 | 4/22/2026 4:00:07 PM EST |
| 215.00 | 135.50 | 139.10 | 137.30 | 112.70 | 0.00 | 0.00% | 0.64 | 0 | 19 | 1.66 | 0.97 | 0.00 | -0.18 | 4/16/2026 | 4/22/2026 4:00:07 PM EST |
| 220.00 | 130.70 | 134.50 | 132.60 | 117.50 | 0.00 | 0.00% | 0.60 | 0 | 21 | 1.61 | 0.97 | 0.00 | -0.20 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 225.00 | 126.00 | 129.60 | 127.80 | 30.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.58 | 0.96 | 0.00 | -0.23 | 3/31/2026 | 4/22/2026 4:00:07 PM EST |
| 230.00 | 121.30 | 125.10 | 123.20 | 42.94 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.27 | 0.96 | 0.00 | -0.25 | 4/1/2026 | 4/22/2026 4:00:07 PM EST |
| 235.00 | 116.60 | 120.20 | 118.40 | 107.70 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.28 | 0.95 | 0.00 | -0.28 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 240.00 | 112.00 | 115.70 | 113.85 | 109.55 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.29 | 0.94 | 0.00 | -0.31 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 245.00 | 107.50 | 111.10 | 109.30 | 75.55 | 0.00 | 0.00% | 0.45 | 0 | 101 | 1.28 | 0.94 | 0.00 | -0.35 | 4/15/2026 | 4/22/2026 4:00:07 PM EST |
| 250.00 | 102.90 | 106.40 | 104.65 | 100.00 | +1.20 | +1.22% | 0.42 | 3 | 8 | 1.27 | 0.93 | 0.00 | -0.38 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 255.00 | 98.40 | 102.00 | 100.20 | 66.75 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.26 | 0.92 | 0.00 | -0.42 | 4/15/2026 | 4/22/2026 4:00:07 PM EST |
| 260.00 | 94.00 | 97.60 | 95.80 | 93.21 | 0.00 | 0.00% | 0.37 | 0 | 19 | 1.25 | 0.91 | 0.00 | -0.46 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 265.00 | 89.70 | 93.30 | 91.50 | 80.50 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.25 | 0.90 | 0.00 | -0.50 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 270.00 | 85.50 | 89.10 | 87.30 | 80.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.24 | 0.88 | 0.00 | -0.54 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 275.00 | 81.20 | 84.80 | 83.00 | 75.69 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.22 | 0.87 | 0.00 | -0.58 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 280.00 | 77.10 | 80.70 | 78.90 | 74.82 | 0.00 | 0.00% | 0.28 | 0 | 100 | 1.21 | 0.85 | 0.00 | -0.62 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 285.00 | 73.10 | 76.80 | 74.95 | 76.58 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.21 | 0.84 | 0.00 | -0.66 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 290.00 | 69.20 | 72.90 | 71.05 | 72.58 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.20 | 0.82 | 0.00 | -0.70 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 295.00 | 65.20 | 69.00 | 67.10 | 65.44 | +27.94 | +74.51% | 0.23 | 1 | 28 | 1.18 | 0.80 | 0.00 | -0.74 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 300.00 | 61.60 | 65.00 | 63.30 | 62.35 | -1.00 | -1.58% | 0.21 | 2 | 59 | 1.17 | 0.78 | 0.00 | -0.78 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 305.00 | 58.10 | 61.70 | 59.90 | 60.59 | +3.62 | +6.36% | 0.20 | 1 | 24 | 1.17 | 0.76 | 0.00 | -0.82 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 310.00 | 54.70 | 58.20 | 56.45 | 51.18 | -3.82 | -6.95% | 0.18 | 2 | 38 | 1.17 | 0.74 | 0.00 | -0.85 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 315.00 | 51.20 | 54.90 | 53.05 | 50.33 | +15.83 | +45.89% | 0.17 | 5 | 22 | 1.16 | 0.72 | 0.00 | -0.89 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 317.50 | 49.80 | 53.20 | 51.50 | % | 0.16 | 0 | 0 | 1.16 | 0.70 | 0.00 | -0.90 | 4/22/2026 4:00:07 PM EST | |||
| 320.00 | 48.10 | 51.00 | 49.55 | 49.51 | +1.21 | +2.51% | 0.15 | 10 | 26 | 1.14 | 0.69 | 0.00 | -0.92 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 322.50 | 46.70 | 50.00 | 48.35 | 47.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.15 | 0.68 | 0.00 | -0.93 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 325.00 | 45.20 | 48.50 | 46.85 | 46.10 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.15 | 0.67 | 0.00 | -0.95 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 327.50 | 43.70 | 47.00 | 45.35 | % | 0.14 | 0 | 0 | 1.15 | 0.66 | 0.00 | -0.96 | 4/22/2026 4:00:07 PM EST | |||
| 330.00 | 42.20 | 45.50 | 43.85 | 42.67 | +2.47 | +6.15% | 0.13 | 2 | 11 | 1.14 | 0.65 | 0.00 | -0.97 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 332.50 | 40.70 | 43.80 | 42.25 | 40.96 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.14 | 0.63 | 0.00 | -0.98 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 335.00 | 39.40 | 42.60 | 41.00 | 39.49 | -0.31 | -0.78% | 0.12 | 1 | 12 | 1.14 | 0.62 | 0.00 | -0.99 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 337.50 | 38.10 | 41.20 | 39.65 | 36.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.14 | 0.61 | 0.00 | -1.00 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 340.00 | 36.70 | 39.90 | 38.30 | 33.43 | -3.57 | -9.65% | 0.11 | 5 | 26 | 1.13 | 0.60 | 0.00 | -1.01 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 342.50 | 35.50 | 38.60 | 37.05 | 34.35 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.13 | 0.59 | 0.00 | -1.01 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 345.00 | 34.30 | 37.40 | 35.85 | 35.50 | +1.50 | +4.42% | 0.10 | 7 | 183 | 1.13 | 0.57 | 0.00 | -1.02 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 347.50 | 33.00 | 36.10 | 34.55 | 31.10 | -1.40 | -4.31% | 0.10 | 2 | 4 | 1.13 | 0.56 | 0.00 | -1.02 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 350.00 | 31.90 | 34.90 | 33.40 | 32.00 | -1.50 | -4.48% | 0.10 | 28 | 40 | 1.13 | 0.55 | 0.00 | -1.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 352.50 | 30.70 | 33.60 | 32.15 | 32.10 | -0.25 | -0.78% | 0.09 | 3 | 5 | 1.13 | 0.54 | 0.00 | -1.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 355.00 | 29.60 | 32.60 | 31.10 | 30.90 | -1.83 | -5.60% | 0.09 | 5 | 8 | 1.13 | 0.53 | 0.00 | -1.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 357.50 | 28.50 | 31.50 | 30.00 | 32.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.13 | 0.51 | 0.00 | -1.03 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 360.00 | 27.30 | 30.10 | 28.70 | 27.30 | +0.75 | +2.83% | 0.08 | 2 | 107 | 1.12 | 0.50 | 0.00 | -1.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 362.50 | 27.00 | 29.00 | 28.00 | 25.02 | +0.77 | +3.18% | 0.08 | 1 | 1 | 1.13 | 0.49 | 0.00 | -1.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 365.00 | 25.20 | 28.00 | 26.60 | 25.88 | -0.42 | -1.60% | 0.07 | 2 | 1 | 1.11 | 0.48 | 0.00 | -1.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 370.00 | 23.30 | 26.00 | 24.65 | 22.12 | -0.88 | -3.83% | 0.07 | 4 | 32 | 1.11 | 0.46 | 0.00 | -1.02 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 375.00 | 21.70 | 24.30 | 23.00 | 24.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.12 | 0.43 | 0.00 | -1.01 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 380.00 | 19.80 | 22.50 | 21.15 | 21.04 | +4.64 | +28.30% | 0.06 | 4 | 9 | 1.11 | 0.41 | 0.00 | -1.00 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 385.00 | 18.10 | 20.90 | 19.50 | 17.17 | -2.13 | -11.04% | 0.05 | 2 | 6 | 1.11 | 0.39 | 0.00 | -0.98 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 390.00 | 16.70 | 19.40 | 18.05 | 18.15 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.11 | 0.37 | 0.00 | -0.96 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 395.00 | 15.30 | 17.90 | 16.60 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.10 | 0.35 | 0.00 | -0.94 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 400.00 | 13.90 | 16.00 | 14.95 | 14.98 | +0.48 | +3.31% | 0.04 | 6 | 20 | 1.09 | 0.33 | 0.00 | -0.91 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 405.00 | 13.00 | 15.40 | 14.20 | 11.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.11 | 0.31 | 0.00 | -0.89 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 410.00 | 11.80 | 14.30 | 13.05 | 11.70 | -0.55 | -4.49% | 0.03 | 1 | 365 | 1.10 | 0.29 | 0.00 | -0.86 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 415.00 | 10.90 | 13.10 | 12.00 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.10 | 0.27 | 0.00 | -0.83 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 420.00 | 9.40 | 12.20 | 10.80 | 14.20 | +5.05 | +55.20% | 0.03 | 3 | 2 | 1.09 | 0.25 | 0.00 | -0.80 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 425.00 | 8.20 | 11.40 | 9.80 | 9.10 | % | 0.02 | 11 | 0 | 1.09 | 0.23 | 0.00 | -0.76 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 430.00 | 7.50 | 10.50 | 9.00 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.09 | 0.22 | 0.00 | -0.73 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 435.00 | 6.60 | 9.80 | 8.20 | 8.19 | % | 0.02 | 1 | 0 | 1.09 | 0.20 | 0.00 | -0.70 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 440.00 | 5.90 | 9.00 | 7.45 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.08 | 0.19 | 0.00 | -0.67 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 445.00 | 5.30 | 8.20 | 6.75 | 5.29 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.08 | 0.18 | 0.00 | -0.64 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 450.00 | 4.70 | 7.90 | 6.30 | 5.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.16 | 0.00 | -0.61 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 455.00 | 4.20 | 7.40 | 5.80 | 5.09 | % | 0.01 | 1 | 0 | 1.09 | 0.15 | 0.00 | -0.57 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 460.00 | 3.70 | 6.70 | 5.20 | 4.68 | % | 0.01 | 1 | 0 | 1.08 | 0.14 | 0.00 | -0.55 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 465.00 | 3.30 | 6.30 | 4.80 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.13 | 0.00 | -0.52 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 470.00 | 2.75 | 6.00 | 4.38 | 4.60 | -0.10 | -2.13% | 0.01 | 1 | 1 | 1.08 | 0.12 | 0.00 | -0.49 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 475.00 | 2.30 | 5.70 | 4.00 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.11 | 0.00 | -0.46 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 480.00 | 2.95 | 5.30 | 4.13 | 3.74 | % | 0.01 | 1 | 0 | 1.12 | 0.10 | 0.00 | -0.44 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 490.00 | 1.55 | 4.70 | 3.13 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.09 | 0.00 | -0.39 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 500.00 | 2.10 | 4.70 | 3.40 | % | 0.01 | 0 | 0 | 1.16 | 0.07 | 0.00 | -0.34 | 4/22/2026 4:00:07 PM EST | |||
| 510.00 | 1.55 | 3.90 | 2.73 | 3.00 | +1.10 | +57.90% | 0.01 | 1 | 13 | 1.15 | 0.06 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.11 | -45.84% | 0.00 | 5 | 29 | 1.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.19 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/22/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.04 | -18.19% | 0.00 | 10 | 8 | 1.51 | 0.00 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.35 | +0.10 | +40.00% | 0.00 | 5 | 10 | 1.75 | 0.00 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | -0.01 | 0.00 | -0.04 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 2.55 | 1.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.87 | -0.01 | 0.00 | -0.05 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.82 | -0.01 | 0.00 | -0.07 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 1.90 | 0.95 | 0.96 | -0.55 | -36.43% | 0.00 | 2 | 400 | 1.63 | -0.01 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.72 | -0.01 | 0.00 | -0.10 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 210.00 | 0.55 | 1.35 | 0.95 | 0.90 | -0.12 | -11.77% | 0.00 | 5 | 67 | 1.31 | -0.02 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 215.00 | 0.05 | 3.20 | 1.63 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.25 | -0.03 | 0.00 | -0.18 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 220.00 | 1.05 | 1.90 | 1.48 | 1.56 | +0.36 | +30.00% | 0.01 | 3 | 273 | 1.32 | -0.03 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 225.00 | 0.35 | 3.40 | 1.88 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.27 | -0.04 | 0.00 | -0.23 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 230.00 | 1.55 | 2.30 | 1.93 | 1.93 | -0.27 | -12.28% | 0.01 | 3 | 130 | 1.29 | -0.04 | 0.00 | -0.25 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 235.00 | 1.70 | 2.95 | 2.33 | 2.40 | -0.05 | -2.05% | 0.01 | 8 | 24 | 1.28 | -0.05 | 0.00 | -0.28 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 240.00 | 2.20 | 3.20 | 2.70 | 2.61 | -0.19 | -6.79% | 0.01 | 3 | 30 | 1.27 | -0.06 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 245.00 | 2.00 | 4.20 | 3.10 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.25 | -0.06 | 0.00 | -0.35 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 250.00 | 3.10 | 4.00 | 3.55 | 3.45 | -0.55 | -13.75% | 0.01 | 21 | 85 | 1.25 | -0.07 | 0.00 | -0.38 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 255.00 | 3.70 | 4.40 | 4.05 | 4.00 | -0.30 | -6.98% | 0.02 | 2 | 87 | 1.24 | -0.08 | 0.00 | -0.42 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 260.00 | 4.30 | 5.30 | 4.80 | 4.65 | -0.35 | -7.00% | 0.02 | 11 | 164 | 1.25 | -0.09 | 0.00 | -0.46 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 265.00 | 4.80 | 5.80 | 5.30 | 5.85 | +0.15 | +2.64% | 0.02 | 2 | 72 | 1.22 | -0.10 | 0.00 | -0.50 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 270.00 | 4.30 | 6.40 | 5.35 | 6.57 | +0.47 | +7.71% | 0.02 | 3 | 16 | 1.16 | -0.12 | 0.00 | -0.54 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 275.00 | 6.00 | 7.60 | 6.80 | 6.82 | -1.38 | -16.83% | 0.02 | 3 | 91 | 1.20 | -0.13 | 0.00 | -0.58 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 280.00 | 7.10 | 8.80 | 7.95 | 8.00 | -0.40 | -4.77% | 0.03 | 20 | 54 | 1.20 | -0.15 | 0.00 | -0.62 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 285.00 | 8.20 | 9.50 | 8.85 | 8.75 | -1.25 | -12.50% | 0.03 | 22 | 255 | 1.19 | -0.16 | 0.00 | -0.66 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 290.00 | 9.10 | 10.50 | 9.80 | 9.70 | -0.43 | -4.25% | 0.03 | 10 | 48 | 1.17 | -0.18 | 0.00 | -0.70 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 295.00 | 10.30 | 12.10 | 11.20 | 11.00 | -0.81 | -6.86% | 0.04 | 4 | 14 | 1.18 | -0.20 | 0.00 | -0.74 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 300.00 | 11.70 | 13.40 | 12.55 | 12.50 | -1.20 | -8.76% | 0.04 | 282 | 327 | 1.17 | -0.22 | 0.00 | -0.78 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 305.00 | 12.60 | 15.30 | 13.95 | 14.00 | -0.75 | -5.09% | 0.05 | 5 | 5 | 1.16 | -0.24 | 0.00 | -0.82 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 310.00 | 14.50 | 16.60 | 15.55 | 15.80 | -0.80 | -4.82% | 0.05 | 9 | 14 | 1.16 | -0.26 | 0.00 | -0.85 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 315.00 | 16.00 | 18.40 | 17.20 | 20.00 | % | 0.05 | 1 | 0 | 1.15 | -0.28 | 0.00 | -0.89 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 317.50 | 17.10 | 19.20 | 18.15 | 18.00 | % | 0.06 | 1 | 0 | 1.15 | -0.30 | 0.00 | -0.90 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 320.00 | 18.00 | 20.30 | 19.15 | 18.90 | -2.38 | -11.19% | 0.06 | 3 | 74 | 1.15 | -0.31 | 0.00 | -0.92 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 322.50 | 18.80 | 21.30 | 20.05 | 21.05 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.15 | -0.32 | 0.00 | -0.93 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 325.00 | 19.70 | 22.30 | 21.00 | 22.14 | -0.76 | -3.32% | 0.06 | 1 | 11 | 1.15 | -0.33 | 0.00 | -0.95 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 327.50 | 20.70 | 23.20 | 21.95 | 19.10 | % | 0.07 | 2 | 0 | 1.14 | -0.34 | 0.00 | -0.96 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 330.00 | 21.90 | 24.30 | 23.10 | 26.00 | +2.05 | +8.56% | 0.07 | 3 | 11 | 1.14 | -0.35 | 0.00 | -0.97 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 332.50 | 22.80 | 25.50 | 24.15 | 23.79 | % | 0.07 | 2 | 0 | 1.14 | -0.37 | 0.00 | -0.98 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 335.00 | 23.90 | 26.50 | 25.20 | 25.50 | +3.42 | +15.49% | 0.08 | 1 | 1 | 1.14 | -0.38 | 0.00 | -0.99 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 337.50 | 25.10 | 27.70 | 26.40 | 28.20 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.14 | -0.39 | 0.00 | -1.00 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 340.00 | 26.30 | 28.80 | 27.55 | 29.90 | +0.05 | +0.17% | 0.08 | 2 | 4 | 1.14 | -0.40 | 0.00 | -1.01 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 342.50 | 27.40 | 29.70 | 28.55 | 25.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.13 | -0.41 | 0.00 | -1.01 | 4/21/2026 | 4/22/2026 4:00:07 PM EST |
| 345.00 | 28.50 | 31.30 | 29.90 | 30.40 | -0.50 | -1.62% | 0.09 | 4 | 2 | 1.13 | -0.43 | 0.00 | -1.02 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 347.50 | 29.70 | 32.50 | 31.10 | % | 0.09 | 0 | 0 | 1.13 | -0.44 | 0.00 | -1.02 | 4/22/2026 4:00:07 PM EST | |||
| 350.00 | 31.10 | 33.90 | 32.50 | 34.15 | -2.09 | -5.77% | 0.09 | 2 | 8 | 1.13 | -0.45 | 0.00 | -1.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 352.50 | 32.30 | 34.90 | 33.60 | 35.15 | % | 0.10 | 4 | 0 | 1.12 | -0.46 | 0.00 | -1.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 355.00 | 33.80 | 36.50 | 35.15 | % | 0.10 | 0 | 0 | 1.12 | -0.47 | 0.00 | -1.03 | 4/22/2026 4:00:07 PM EST | |||
| 357.50 | 35.00 | 37.90 | 36.45 | 38.90 | +5.20 | +15.43% | 0.10 | 2 | 17 | 1.12 | -0.49 | 0.00 | -1.03 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 360.00 | 36.60 | 39.40 | 38.00 | 42.27 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.12 | -0.50 | 0.00 | -1.03 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 362.50 | 38.00 | 40.80 | 39.40 | % | 0.11 | 0 | 0 | 1.12 | -0.51 | 0.00 | -1.03 | 4/22/2026 4:00:07 PM EST | |||
| 365.00 | 39.30 | 42.00 | 40.65 | % | 0.11 | 0 | 0 | 1.11 | -0.52 | 0.00 | -1.03 | 4/22/2026 4:00:07 PM EST | |||
| 370.00 | 42.60 | 45.30 | 43.95 | % | 0.12 | 0 | 0 | 1.12 | -0.54 | 0.00 | -1.02 | 4/22/2026 4:00:07 PM EST | |||
| 375.00 | 45.20 | 48.40 | 46.80 | % | 0.12 | 0 | 0 | 1.10 | -0.57 | 0.00 | -1.01 | 4/22/2026 4:00:07 PM EST | |||
| 380.00 | 49.00 | 51.50 | 50.25 | 51.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.11 | -0.59 | 0.00 | -1.00 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 385.00 | 52.40 | 55.00 | 53.70 | % | 0.14 | 0 | 0 | 1.11 | -0.61 | 0.00 | -0.98 | 4/22/2026 4:00:07 PM EST | |||
| 390.00 | 55.40 | 58.50 | 56.95 | 59.60 | % | 0.15 | 1 | 0 | 1.10 | -0.63 | 0.00 | -0.96 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 395.00 | 59.10 | 62.00 | 60.55 | % | 0.15 | 0 | 0 | 1.10 | -0.65 | 0.00 | -0.94 | 4/22/2026 4:00:07 PM EST | |||
| 400.00 | 62.60 | 65.90 | 64.25 | 65.00 | -0.40 | -0.62% | 0.16 | 4 | 2 | 1.09 | -0.67 | 0.00 | -0.91 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |
| 405.00 | 66.50 | 69.50 | 68.00 | 74.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.09 | -0.69 | 0.00 | -0.89 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 410.00 | 70.10 | 73.50 | 71.80 | % | 0.18 | 0 | 0 | 1.09 | -0.71 | 0.00 | -0.86 | 4/22/2026 4:00:07 PM EST | |||
| 415.00 | 74.20 | 77.40 | 75.80 | 82.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.09 | -0.73 | 0.00 | -0.83 | 4/20/2026 | 4/22/2026 4:00:07 PM EST |
| 420.00 | 78.10 | 81.10 | 79.60 | % | 0.19 | 0 | 0 | 1.08 | -0.75 | 0.00 | -0.80 | 4/22/2026 4:00:07 PM EST | |||
| 425.00 | 81.80 | 85.50 | 83.65 | % | 0.20 | 0 | 0 | 1.08 | -0.77 | 0.00 | -0.76 | 4/22/2026 4:00:07 PM EST | |||
| 430.00 | 86.40 | 89.40 | 87.90 | % | 0.20 | 0 | 0 | 1.08 | -0.78 | 0.00 | -0.73 | 4/22/2026 4:00:07 PM EST | |||
| 435.00 | 90.40 | 94.00 | 92.20 | % | 0.21 | 0 | 0 | 1.08 | -0.80 | 0.00 | -0.70 | 4/22/2026 4:00:07 PM EST | |||
| 440.00 | 94.60 | 98.00 | 96.30 | 111.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.07 | -0.81 | 0.00 | -0.67 | 4/17/2026 | 4/22/2026 4:00:07 PM EST |
| 445.00 | 98.80 | 102.50 | 100.65 | % | 0.23 | 0 | 0 | 1.07 | -0.82 | 0.00 | -0.64 | 4/22/2026 4:00:07 PM EST | |||
| 450.00 | 103.60 | 106.50 | 105.05 | % | 0.23 | 0 | 0 | 1.07 | -0.84 | 0.00 | -0.61 | 4/22/2026 4:00:07 PM EST | |||
| 455.00 | 107.70 | 111.00 | 109.35 | % | 0.24 | 0 | 0 | 1.06 | -0.85 | 0.00 | -0.57 | 4/22/2026 4:00:07 PM EST | |||
| 460.00 | 112.20 | 115.50 | 113.85 | % | 0.25 | 0 | 0 | 1.05 | -0.86 | 0.00 | -0.55 | 4/22/2026 4:00:07 PM EST | |||
| 465.00 | 116.80 | 120.00 | 118.40 | % | 0.25 | 0 | 0 | 1.05 | -0.87 | 0.00 | -0.52 | 4/22/2026 4:00:07 PM EST | |||
| 470.00 | 121.40 | 124.50 | 122.95 | % | 0.26 | 0 | 0 | 1.04 | -0.88 | 0.00 | -0.49 | 4/22/2026 4:00:07 PM EST | |||
| 475.00 | 126.40 | 129.50 | 127.95 | % | 0.27 | 0 | 0 | 1.07 | -0.89 | 0.00 | -0.46 | 4/22/2026 4:00:07 PM EST | |||
| 480.00 | 130.70 | 134.00 | 132.35 | % | 0.28 | 0 | 0 | 1.05 | -0.90 | 0.00 | -0.44 | 4/22/2026 4:00:07 PM EST | |||
| 490.00 | 140.10 | 143.50 | 141.80 | % | 0.29 | 0 | 0 | 1.05 | -0.91 | 0.00 | -0.39 | 4/22/2026 4:00:07 PM EST | |||
| 500.00 | 149.60 | 153.00 | 151.30 | 154.60 | % | 0.30 | 2 | 0 | 1.01 | -0.93 | 0.00 | -0.34 | 4/22/2026 | 4/22/2026 4:00:07 PM EST | |
| 510.00 | 159.30 | 162.50 | 160.90 | 164.20 | % | 0.32 | 1 | 0 | 1.28 | -0.94 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 4:00:07 PM EST |