Options Chain for ELI LILLY & CO COM (LLY) - $878.24 as of 3/27/2026 10:13:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 318.30 | 325.65 | 321.98 | % | 0.57 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.08 | 3/27/2026 4:00:08 PM EST | |||
| 570.00 | 308.50 | 316.15 | 312.33 | % | 0.55 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.09 | 3/27/2026 4:00:08 PM EST | |||
| 580.00 | 299.00 | 306.10 | 302.55 | % | 0.52 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.09 | 3/27/2026 4:00:08 PM EST | |||
| 590.00 | 289.05 | 296.70 | 292.88 | % | 0.50 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.12 | 3/27/2026 4:00:08 PM EST | |||
| 600.00 | 279.35 | 287.00 | 283.18 | % | 0.47 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.12 | 3/27/2026 4:00:08 PM EST | |||
| 610.00 | 269.70 | 277.35 | 273.53 | % | 0.45 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.14 | 3/27/2026 4:00:08 PM EST | |||
| 620.00 | 260.05 | 267.25 | 263.65 | % | 0.43 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.16 | 3/27/2026 4:00:08 PM EST | |||
| 630.00 | 250.50 | 257.65 | 254.08 | % | 0.40 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.16 | 3/27/2026 4:00:08 PM EST | |||
| 640.00 | 241.00 | 248.00 | 244.50 | % | 0.38 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.20 | 3/27/2026 4:00:08 PM EST | |||
| 650.00 | 231.55 | 238.70 | 235.13 | % | 0.36 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.22 | 3/27/2026 4:00:08 PM EST | |||
| 660.00 | 222.15 | 229.35 | 225.75 | % | 0.34 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.24 | 3/27/2026 4:00:08 PM EST | |||
| 670.00 | 212.80 | 219.85 | 216.33 | % | 0.32 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.27 | 3/27/2026 4:00:08 PM EST | |||
| 680.00 | 203.55 | 210.80 | 207.18 | % | 0.30 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.29 | 3/27/2026 4:00:08 PM EST | |||
| 690.00 | 194.40 | 201.50 | 197.95 | % | 0.29 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.32 | 3/27/2026 4:00:08 PM EST | |||
| 700.00 | 185.35 | 192.60 | 188.98 | % | 0.27 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.35 | 3/27/2026 4:00:08 PM EST | |||
| 710.00 | 176.40 | 183.65 | 180.03 | % | 0.25 | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.38 | 3/27/2026 4:00:08 PM EST | |||
| 720.00 | 167.75 | 174.80 | 171.28 | % | 0.24 | 0 | 0 | 0.54 | 0.89 | 0.00 | -0.41 | 3/27/2026 4:00:08 PM EST | |||
| 730.00 | 158.90 | 166.05 | 162.48 | % | 0.22 | 0 | 0 | 0.53 | 0.88 | 0.00 | -0.44 | 3/27/2026 4:00:08 PM EST | |||
| 740.00 | 150.35 | 157.60 | 153.98 | % | 0.21 | 0 | 0 | 0.53 | 0.86 | 0.00 | -0.47 | 3/27/2026 4:00:08 PM EST | |||
| 750.00 | 142.35 | 149.20 | 145.78 | % | 0.19 | 0 | 0 | 0.52 | 0.85 | 0.00 | -0.50 | 3/27/2026 4:00:08 PM EST | |||
| 760.00 | 134.40 | 141.05 | 137.73 | % | 0.18 | 0 | 0 | 0.52 | 0.83 | 0.00 | -0.53 | 3/27/2026 4:00:08 PM EST | |||
| 770.00 | 126.15 | 133.05 | 129.60 | % | 0.17 | 0 | 0 | 0.52 | 0.81 | 0.00 | -0.56 | 3/27/2026 4:00:08 PM EST | |||
| 780.00 | 117.25 | 125.80 | 121.53 | % | 0.16 | 0 | 0 | 0.51 | 0.79 | 0.00 | -0.58 | 3/27/2026 4:00:08 PM EST | |||
| 790.00 | 110.00 | 118.80 | 114.40 | % | 0.14 | 0 | 0 | 0.51 | 0.77 | 0.00 | -0.61 | 3/27/2026 4:00:08 PM EST | |||
| 800.00 | 103.00 | 111.50 | 107.25 | % | 0.13 | 0 | 0 | 0.51 | 0.75 | 0.00 | -0.63 | 3/27/2026 4:00:08 PM EST | |||
| 810.00 | 96.00 | 103.35 | 99.68 | % | 0.12 | 0 | 0 | 0.50 | 0.72 | 0.00 | -0.65 | 3/27/2026 4:00:08 PM EST | |||
| 820.00 | 89.00 | 96.50 | 92.75 | % | 0.11 | 0 | 0 | 0.49 | 0.70 | 0.00 | -0.67 | 3/27/2026 4:00:08 PM EST | |||
| 825.00 | 85.35 | 93.15 | 89.25 | % | 0.11 | 0 | 0 | 0.49 | 0.69 | 0.00 | -0.68 | 3/27/2026 4:00:08 PM EST | |||
| 830.00 | 82.15 | 89.80 | 85.98 | % | 0.10 | 0 | 0 | 0.49 | 0.67 | 0.00 | -0.69 | 3/27/2026 4:00:08 PM EST | |||
| 835.00 | 79.00 | 86.75 | 82.88 | % | 0.10 | 0 | 0 | 0.49 | 0.66 | 0.00 | -0.70 | 3/27/2026 4:00:08 PM EST | |||
| 840.00 | 76.70 | 83.65 | 80.18 | 80.37 | % | 0.10 | 4 | 0 | 0.49 | 0.65 | 0.00 | -0.70 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 845.00 | 73.45 | 80.60 | 77.03 | % | 0.09 | 0 | 0 | 0.49 | 0.63 | 0.00 | -0.71 | 3/27/2026 4:00:08 PM EST | |||
| 850.00 | 70.00 | 77.85 | 73.93 | % | 0.09 | 0 | 0 | 0.48 | 0.62 | 0.00 | -0.71 | 3/27/2026 4:00:08 PM EST | |||
| 855.00 | 67.10 | 74.70 | 70.90 | % | 0.08 | 0 | 0 | 0.48 | 0.61 | 0.00 | -0.72 | 3/27/2026 4:00:08 PM EST | |||
| 860.00 | 64.25 | 72.35 | 68.30 | % | 0.08 | 0 | 0 | 0.48 | 0.59 | 0.00 | -0.72 | 3/27/2026 4:00:08 PM EST | |||
| 865.00 | 62.00 | 69.60 | 65.80 | % | 0.08 | 0 | 0 | 0.48 | 0.58 | 0.00 | -0.72 | 3/27/2026 4:00:08 PM EST | |||
| 870.00 | 59.00 | 66.95 | 62.98 | % | 0.07 | 0 | 0 | 0.48 | 0.57 | 0.00 | -0.72 | 3/27/2026 4:00:08 PM EST | |||
| 875.00 | 56.25 | 63.95 | 60.10 | % | 0.07 | 0 | 0 | 0.48 | 0.55 | 0.00 | -0.73 | 3/27/2026 4:00:08 PM EST | |||
| 880.00 | 54.00 | 61.45 | 57.73 | % | 0.07 | 0 | 0 | 0.48 | 0.54 | 0.00 | -0.73 | 3/27/2026 4:00:08 PM EST | |||
| 885.00 | 51.25 | 59.05 | 55.15 | % | 0.06 | 0 | 0 | 0.47 | 0.52 | 0.00 | -0.72 | 3/27/2026 4:00:08 PM EST | |||
| 890.00 | 49.00 | 56.70 | 52.85 | 52.85 | -16.45 | -23.74% | 0.06 | 2 | 1 | 0.47 | 0.51 | 0.00 | -0.72 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 895.00 | 47.00 | 54.40 | 50.70 | % | 0.06 | 0 | 0 | 0.47 | 0.50 | 0.00 | -0.72 | 3/27/2026 4:00:08 PM EST | |||
| 900.00 | 44.35 | 52.20 | 48.28 | % | 0.05 | 0 | 0 | 0.47 | 0.48 | 0.00 | -0.72 | 3/27/2026 4:00:08 PM EST | |||
| 905.00 | 42.25 | 50.10 | 46.18 | 57.57 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | 0.47 | 0.00 | -0.71 | 3/26/2026 | 3/27/2026 4:00:08 PM EST |
| 910.00 | 40.15 | 47.85 | 44.00 | 43.92 | -8.46 | -16.16% | 0.05 | 3 | 2 | 0.47 | 0.45 | 0.00 | -0.71 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 915.00 | 38.05 | 46.00 | 42.03 | % | 0.05 | 0 | 0 | 0.47 | 0.44 | 0.00 | -0.70 | 3/27/2026 4:00:08 PM EST | |||
| 920.00 | 36.10 | 44.05 | 40.08 | % | 0.04 | 0 | 0 | 0.47 | 0.43 | 0.00 | -0.70 | 3/27/2026 4:00:08 PM EST | |||
| 925.00 | 34.20 | 42.15 | 38.18 | 46.85 | % | 0.04 | 2 | 0 | 0.47 | 0.41 | 0.00 | -0.69 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 930.00 | 32.35 | 40.35 | 36.35 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.00 | -0.68 | 3/27/2026 4:00:08 PM EST | |||
| 935.00 | 31.00 | 37.85 | 34.43 | % | 0.04 | 0 | 0 | 0.46 | 0.39 | 0.00 | -0.67 | 3/27/2026 4:00:08 PM EST | |||
| 940.00 | 29.05 | 37.15 | 33.10 | % | 0.04 | 0 | 0 | 0.47 | 0.37 | 0.00 | -0.66 | 3/27/2026 4:00:08 PM EST | |||
| 945.00 | 27.20 | 35.80 | 31.50 | % | 0.03 | 0 | 0 | 0.47 | 0.36 | 0.00 | -0.65 | 3/27/2026 4:00:08 PM EST | |||
| 950.00 | 26.00 | 33.85 | 29.93 | % | 0.03 | 0 | 0 | 0.47 | 0.35 | 0.00 | -0.64 | 3/27/2026 4:00:08 PM EST | |||
| 955.00 | 24.10 | 32.30 | 28.20 | % | 0.03 | 0 | 0 | 0.46 | 0.34 | 0.00 | -0.63 | 3/27/2026 4:00:08 PM EST | |||
| 960.00 | 23.00 | 30.90 | 26.95 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.00 | -0.62 | 3/27/2026 4:00:08 PM EST | |||
| 965.00 | 21.20 | 29.50 | 25.35 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.00 | -0.61 | 3/27/2026 4:00:08 PM EST | |||
| 970.00 | 20.00 | 28.15 | 24.08 | % | 0.02 | 0 | 0 | 0.46 | 0.30 | 0.00 | -0.60 | 3/27/2026 4:00:08 PM EST | |||
| 975.00 | 19.00 | 26.80 | 22.90 | % | 0.02 | 0 | 0 | 0.46 | 0.29 | 0.00 | -0.59 | 3/27/2026 4:00:08 PM EST | |||
| 980.00 | 18.00 | 25.55 | 21.78 | 23.23 | % | 0.02 | 4 | 0 | 0.46 | 0.28 | 0.00 | -0.57 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 985.00 | 16.30 | 24.35 | 20.33 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.00 | -0.56 | 3/27/2026 4:00:08 PM EST | |||
| 990.00 | 15.25 | 23.20 | 19.23 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.00 | -0.55 | 3/27/2026 4:00:08 PM EST | |||
| 995.00 | 14.05 | 22.25 | 18.15 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.00 | -0.53 | 3/27/2026 4:00:08 PM EST | |||
| 1,000.00 | 13.00 | 21.25 | 17.13 | 19.13 | % | 0.02 | 1 | 0 | 0.45 | 0.23 | 0.00 | -0.52 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 1,005.00 | 12.10 | 20.30 | 16.20 | % | 0.02 | 0 | 0 | 0.45 | 0.22 | 0.00 | -0.51 | 3/27/2026 4:00:08 PM EST | |||
| 1,010.00 | 11.95 | 19.35 | 15.65 | % | 0.02 | 0 | 0 | 0.46 | 0.21 | 0.00 | -0.49 | 3/27/2026 4:00:08 PM EST | |||
| 1,015.00 | 10.30 | 18.45 | 14.38 | 16.08 | % | 0.01 | 1 | 0 | 0.45 | 0.20 | 0.00 | -0.48 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 1,020.00 | 10.00 | 17.65 | 13.83 | % | 0.01 | 0 | 0 | 0.46 | 0.19 | 0.00 | -0.47 | 3/27/2026 4:00:08 PM EST | |||
| 1,025.00 | 10.00 | 16.85 | 13.43 | % | 0.01 | 0 | 0 | 0.46 | 0.19 | 0.00 | -0.45 | 3/27/2026 4:00:08 PM EST | |||
| 1,030.00 | 8.00 | 15.25 | 11.63 | % | 0.01 | 0 | 0 | 0.45 | 0.18 | 0.00 | -0.44 | 3/27/2026 4:00:08 PM EST | |||
| 1,035.00 | 8.65 | 15.45 | 12.05 | % | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.00 | -0.43 | 3/27/2026 4:00:08 PM EST | |||
| 1,040.00 | 7.00 | 14.70 | 10.85 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.00 | -0.41 | 3/27/2026 4:00:08 PM EST | |||
| 1,045.00 | 7.20 | 14.05 | 10.63 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.00 | -0.40 | 3/27/2026 4:00:08 PM EST | |||
| 1,050.00 | 6.00 | 13.45 | 9.73 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.00 | -0.38 | 3/27/2026 4:00:08 PM EST | |||
| 1,055.00 | 5.00 | 12.90 | 8.95 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.00 | -0.37 | 3/27/2026 4:00:08 PM EST | |||
| 1,060.00 | 5.00 | 12.35 | 8.68 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.00 | -0.36 | 3/27/2026 4:00:08 PM EST | |||
| 1,065.00 | 4.75 | 11.85 | 8.30 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.00 | -0.35 | 3/27/2026 4:00:08 PM EST | |||
| 1,070.00 | 5.40 | 10.45 | 7.93 | 8.50 | % | 0.01 | 1 | 0 | 0.46 | 0.12 | 0.00 | -0.33 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 1,075.00 | 4.85 | 10.95 | 7.90 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.00 | -0.32 | 3/27/2026 4:00:08 PM EST | |||
| 1,080.00 | 3.00 | 10.50 | 6.75 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.00 | -0.31 | 3/27/2026 4:00:08 PM EST | |||
| 1,085.00 | 2.80 | 10.10 | 6.45 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.00 | -0.30 | 3/27/2026 4:00:08 PM EST | |||
| 1,090.00 | 3.65 | 9.75 | 6.70 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.00 | -0.29 | 3/27/2026 4:00:08 PM EST | |||
| 1,095.00 | 1.78 | 9.35 | 5.57 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.00 | -0.27 | 3/27/2026 4:00:08 PM EST | |||
| 1,100.00 | 1.88 | 9.05 | 5.47 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.26 | 3/27/2026 4:00:08 PM EST | |||
| 1,105.00 | 1.00 | 8.75 | 4.88 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.25 | 3/27/2026 4:00:08 PM EST | |||
| 1,110.00 | 0.42 | 8.45 | 4.44 | % | 0.00 | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.24 | 3/27/2026 4:00:08 PM EST | |||
| 1,115.00 | 1.25 | 8.20 | 4.73 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.23 | 3/27/2026 4:00:08 PM EST | |||
| 1,120.00 | 0.15 | 7.95 | 4.05 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.22 | 3/27/2026 4:00:08 PM EST | |||
| 1,125.00 | 0.01 | 7.70 | 3.86 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.21 | 3/27/2026 4:00:08 PM EST | |||
| 1,130.00 | 0.01 | 7.50 | 3.76 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.20 | 3/27/2026 4:00:08 PM EST | |||
| 1,135.00 | 0.01 | 7.25 | 3.63 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.19 | 3/27/2026 4:00:08 PM EST | |||
| 1,140.00 | 0.01 | 7.05 | 3.53 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.18 | 3/27/2026 4:00:08 PM EST | |||
| 1,145.00 | 0.01 | 6.85 | 3.43 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.18 | 3/27/2026 4:00:08 PM EST | |||
| 1,150.00 | 0.01 | 6.70 | 3.36 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.17 | 3/27/2026 4:00:08 PM EST | |||
| 1,155.00 | 0.01 | 6.55 | 3.28 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.16 | 3/27/2026 4:00:08 PM EST | |||
| 1,160.00 | 0.01 | 6.40 | 3.21 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.15 | 3/27/2026 4:00:08 PM EST | |||
| 1,165.00 | 0.01 | 6.25 | 3.13 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.14 | 3/27/2026 4:00:08 PM EST | |||
| 1,170.00 | 0.01 | 6.10 | 3.06 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.14 | 3/27/2026 4:00:08 PM EST | |||
| 1,180.00 | 0.01 | 5.85 | 2.93 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.12 | 3/27/2026 4:00:08 PM EST | |||
| 1,190.00 | 0.01 | 5.65 | 2.83 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.11 | 3/27/2026 4:00:08 PM EST | |||
| 1,200.00 | 0.01 | 5.45 | 2.73 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.10 | 3/27/2026 4:00:08 PM EST | |||
| 1,210.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.09 | 3/27/2026 4:00:08 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.08 | 3/27/2026 4:00:08 PM EST | |||
| 1,230.00 | 0.01 | 5.05 | 2.53 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.07 | 3/27/2026 4:00:08 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.06 | 3/27/2026 4:00:08 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.06 | 3/27/2026 4:00:08 PM EST | |||
| 1,260.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.05 | 3/27/2026 4:00:08 PM EST | |||
| 1,280.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.04 | 3/27/2026 4:00:08 PM EST | |||
| 1,300.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.03 | 3/27/2026 4:00:08 PM EST | |||
| 1,320.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 3/27/2026 4:00:08 PM EST | |||
| 1,340.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 3/27/2026 4:00:08 PM EST | |||
| 1,360.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.08 | 3/27/2026 4:00:08 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.09 | 3/27/2026 4:00:08 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.09 | 3/27/2026 4:00:08 PM EST | |||
| 590.00 | 0.01 | 5.85 | 2.93 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.12 | 3/27/2026 4:00:08 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.12 | 3/27/2026 4:00:08 PM EST | |||
| 610.00 | 0.01 | 6.40 | 3.21 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.14 | 3/27/2026 4:00:08 PM EST | |||
| 620.00 | 0.01 | 6.75 | 3.38 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.16 | 3/27/2026 4:00:08 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.16 | 3/27/2026 4:00:08 PM EST | |||
| 640.00 | 0.01 | 7.50 | 3.76 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.20 | 3/27/2026 4:00:08 PM EST | |||
| 650.00 | 0.14 | 8.10 | 4.12 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.22 | 3/27/2026 4:00:08 PM EST | |||
| 660.00 | 0.42 | 8.65 | 4.54 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.24 | 3/27/2026 4:00:08 PM EST | |||
| 670.00 | 0.74 | 9.25 | 5.00 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.27 | 3/27/2026 4:00:08 PM EST | |||
| 680.00 | 1.45 | 9.95 | 5.70 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.29 | 3/27/2026 4:00:08 PM EST | |||
| 690.00 | 2.27 | 10.75 | 6.51 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.32 | 3/27/2026 4:00:08 PM EST | |||
| 700.00 | 3.15 | 11.65 | 7.40 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.00 | -0.35 | 3/27/2026 4:00:08 PM EST | |||
| 710.00 | 4.20 | 11.65 | 7.93 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.00 | -0.38 | 3/27/2026 4:00:08 PM EST | |||
| 720.00 | 5.40 | 13.60 | 9.50 | % | 0.01 | 0 | 0 | 0.53 | -0.11 | 0.00 | -0.41 | 3/27/2026 4:00:08 PM EST | |||
| 730.00 | 8.15 | 14.40 | 11.28 | 9.15 | % | 0.02 | 6 | 0 | 0.53 | -0.12 | 0.00 | -0.44 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 740.00 | 8.10 | 15.35 | 11.73 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.00 | -0.47 | 3/27/2026 4:00:08 PM EST | |||
| 750.00 | 9.70 | 18.05 | 13.88 | 12.25 | % | 0.02 | 3 | 0 | 0.52 | -0.15 | 0.00 | -0.50 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 760.00 | 11.50 | 18.80 | 15.15 | % | 0.02 | 0 | 0 | 0.51 | -0.17 | 0.00 | -0.53 | 3/27/2026 4:00:08 PM EST | |||
| 770.00 | 13.50 | 20.95 | 17.23 | % | 0.02 | 0 | 0 | 0.51 | -0.19 | 0.00 | -0.56 | 3/27/2026 4:00:08 PM EST | |||
| 780.00 | 15.60 | 23.95 | 19.78 | 17.92 | % | 0.03 | 1 | 0 | 0.51 | -0.21 | 0.00 | -0.58 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 790.00 | 18.00 | 26.35 | 22.18 | % | 0.03 | 0 | 0 | 0.50 | -0.23 | 0.00 | -0.61 | 3/27/2026 4:00:08 PM EST | |||
| 800.00 | 21.00 | 28.95 | 24.98 | 21.70 | % | 0.03 | 1 | 0 | 0.50 | -0.25 | 0.00 | -0.63 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 810.00 | 23.65 | 31.80 | 27.73 | % | 0.03 | 0 | 0 | 0.50 | -0.28 | 0.00 | -0.65 | 3/27/2026 4:00:08 PM EST | |||
| 820.00 | 27.05 | 34.90 | 30.98 | 26.86 | % | 0.04 | 1 | 0 | 0.49 | -0.30 | 0.00 | -0.67 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 825.00 | 28.45 | 36.40 | 32.43 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.00 | -0.68 | 3/27/2026 4:00:08 PM EST | |||
| 830.00 | 30.25 | 37.75 | 34.00 | 31.00 | % | 0.04 | 6 | 0 | 0.49 | -0.33 | 0.00 | -0.69 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 835.00 | 32.05 | 40.05 | 36.05 | % | 0.04 | 0 | 0 | 0.49 | -0.34 | 0.00 | -0.70 | 3/27/2026 4:00:08 PM EST | |||
| 840.00 | 34.05 | 41.70 | 37.88 | % | 0.05 | 0 | 0 | 0.49 | -0.35 | 0.00 | -0.70 | 3/27/2026 4:00:08 PM EST | |||
| 845.00 | 36.00 | 43.85 | 39.93 | % | 0.05 | 0 | 0 | 0.48 | -0.37 | 0.00 | -0.71 | 3/27/2026 4:00:08 PM EST | |||
| 850.00 | 38.00 | 45.85 | 41.93 | 37.60 | +7.65 | +25.55% | 0.05 | 3 | 2 | 0.48 | -0.38 | 0.00 | -0.71 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 855.00 | 40.00 | 47.90 | 43.95 | % | 0.05 | 0 | 0 | 0.48 | -0.39 | 0.00 | -0.72 | 3/27/2026 4:00:08 PM EST | |||
| 860.00 | 42.05 | 50.10 | 46.08 | % | 0.05 | 0 | 0 | 0.48 | -0.41 | 0.00 | -0.72 | 3/27/2026 4:00:08 PM EST | |||
| 865.00 | 44.05 | 52.30 | 48.18 | % | 0.06 | 0 | 0 | 0.48 | -0.42 | 0.00 | -0.72 | 3/27/2026 4:00:08 PM EST | |||
| 870.00 | 47.00 | 54.70 | 50.85 | % | 0.06 | 0 | 0 | 0.47 | -0.43 | 0.00 | -0.72 | 3/27/2026 4:00:08 PM EST | |||
| 875.00 | 49.15 | 57.00 | 53.08 | % | 0.06 | 0 | 0 | 0.48 | -0.45 | 0.00 | -0.73 | 3/27/2026 4:00:08 PM EST | |||
| 880.00 | 52.90 | 59.45 | 56.18 | 55.04 | % | 0.06 | 4 | 0 | 0.48 | -0.46 | 0.00 | -0.73 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 885.00 | 55.40 | 62.00 | 58.70 | 55.72 | % | 0.07 | 3 | 0 | 0.48 | -0.48 | 0.00 | -0.72 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 890.00 | 57.00 | 64.65 | 60.83 | 56.00 | +8.95 | +19.03% | 0.07 | 124 | 2 | 0.47 | -0.49 | 0.00 | -0.72 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 895.00 | 59.65 | 67.35 | 63.50 | % | 0.07 | 0 | 0 | 0.47 | -0.50 | 0.00 | -0.72 | 3/27/2026 4:00:08 PM EST | |||
| 900.00 | 62.40 | 70.10 | 66.25 | 65.21 | +13.46 | +26.01% | 0.07 | 12 | 3 | 0.47 | -0.52 | 0.00 | -0.72 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 905.00 | 65.25 | 72.95 | 69.10 | % | 0.08 | 0 | 0 | 0.47 | -0.53 | 0.00 | -0.71 | 3/27/2026 4:00:08 PM EST | |||
| 910.00 | 68.15 | 75.80 | 71.98 | 58.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.47 | -0.55 | 0.00 | -0.71 | 3/26/2026 | 3/27/2026 4:00:08 PM EST |
| 915.00 | 71.15 | 78.80 | 74.98 | 58.95 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.47 | -0.56 | 0.00 | -0.70 | 3/26/2026 | 3/27/2026 4:00:08 PM EST |
| 920.00 | 74.15 | 81.80 | 77.98 | % | 0.08 | 0 | 0 | 0.47 | -0.57 | 0.00 | -0.70 | 3/27/2026 4:00:08 PM EST | |||
| 925.00 | 77.35 | 84.85 | 81.10 | % | 0.09 | 0 | 0 | 0.47 | -0.59 | 0.00 | -0.69 | 3/27/2026 4:00:08 PM EST | |||
| 930.00 | 80.45 | 88.05 | 84.25 | 67.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.47 | -0.60 | 0.00 | -0.68 | 3/26/2026 | 3/27/2026 4:00:08 PM EST |
| 935.00 | 83.05 | 91.35 | 87.20 | % | 0.09 | 0 | 0 | 0.46 | -0.61 | 0.00 | -0.67 | 3/27/2026 4:00:08 PM EST | |||
| 940.00 | 87.00 | 95.25 | 91.13 | % | 0.10 | 0 | 0 | 0.47 | -0.63 | 0.00 | -0.66 | 3/27/2026 4:00:08 PM EST | |||
| 945.00 | 90.00 | 97.95 | 93.98 | % | 0.10 | 0 | 0 | 0.46 | -0.64 | 0.00 | -0.65 | 3/27/2026 4:00:08 PM EST | |||
| 950.00 | 93.00 | 101.35 | 97.18 | % | 0.10 | 0 | 0 | 0.46 | -0.65 | 0.00 | -0.64 | 3/27/2026 4:00:08 PM EST | |||
| 955.00 | 97.05 | 104.85 | 100.95 | % | 0.11 | 0 | 0 | 0.46 | -0.66 | 0.00 | -0.63 | 3/27/2026 4:00:08 PM EST | |||
| 960.00 | 100.15 | 108.40 | 104.28 | % | 0.11 | 0 | 0 | 0.46 | -0.68 | 0.00 | -0.62 | 3/27/2026 4:00:08 PM EST | |||
| 965.00 | 104.00 | 111.95 | 107.98 | % | 0.11 | 0 | 0 | 0.46 | -0.69 | 0.00 | -0.61 | 3/27/2026 4:00:08 PM EST | |||
| 970.00 | 108.00 | 116.20 | 112.10 | % | 0.12 | 0 | 0 | 0.46 | -0.70 | 0.00 | -0.60 | 3/27/2026 4:00:08 PM EST | |||
| 975.00 | 112.05 | 119.35 | 115.70 | % | 0.12 | 0 | 0 | 0.46 | -0.71 | 0.00 | -0.59 | 3/27/2026 4:00:08 PM EST | |||
| 980.00 | 115.90 | 123.10 | 119.50 | % | 0.12 | 0 | 0 | 0.46 | -0.72 | 0.00 | -0.57 | 3/27/2026 4:00:08 PM EST | |||
| 985.00 | 119.45 | 126.90 | 123.18 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.00 | -0.56 | 3/27/2026 4:00:08 PM EST | |||
| 990.00 | 123.00 | 131.40 | 127.20 | % | 0.13 | 0 | 0 | 0.45 | -0.75 | 0.00 | -0.55 | 3/27/2026 4:00:08 PM EST | |||
| 995.00 | 127.00 | 135.35 | 131.18 | % | 0.13 | 0 | 0 | 0.45 | -0.76 | 0.00 | -0.53 | 3/27/2026 4:00:08 PM EST | |||
| 1,000.00 | 131.00 | 139.35 | 135.18 | % | 0.14 | 0 | 0 | 0.45 | -0.77 | 0.00 | -0.52 | 3/27/2026 4:00:08 PM EST | |||
| 1,005.00 | 135.00 | 143.30 | 139.15 | % | 0.14 | 0 | 0 | 0.45 | -0.78 | 0.00 | -0.51 | 3/27/2026 4:00:08 PM EST | |||
| 1,010.00 | 140.00 | 146.80 | 143.40 | % | 0.14 | 0 | 0 | 0.45 | -0.79 | 0.00 | -0.49 | 3/27/2026 4:00:08 PM EST | |||
| 1,015.00 | 144.00 | 150.90 | 147.45 | % | 0.15 | 0 | 0 | 0.45 | -0.80 | 0.00 | -0.48 | 3/27/2026 4:00:08 PM EST | |||
| 1,020.00 | 148.00 | 155.10 | 151.55 | % | 0.15 | 0 | 0 | 0.45 | -0.81 | 0.00 | -0.47 | 3/27/2026 4:00:08 PM EST | |||
| 1,025.00 | 152.25 | 159.20 | 155.73 | % | 0.15 | 0 | 0 | 0.45 | -0.81 | 0.00 | -0.45 | 3/27/2026 4:00:08 PM EST | |||
| 1,030.00 | 157.00 | 163.60 | 160.30 | % | 0.16 | 0 | 0 | 0.45 | -0.82 | 0.00 | -0.44 | 3/27/2026 4:00:08 PM EST | |||
| 1,035.00 | 161.00 | 167.90 | 164.45 | % | 0.16 | 0 | 0 | 0.44 | -0.83 | 0.00 | -0.43 | 3/27/2026 4:00:08 PM EST | |||
| 1,040.00 | 165.15 | 172.25 | 168.70 | % | 0.16 | 0 | 0 | 0.44 | -0.84 | 0.00 | -0.41 | 3/27/2026 4:00:08 PM EST | |||
| 1,045.00 | 170.00 | 176.65 | 173.33 | 167.97 | % | 0.17 | 2 | 0 | 0.44 | -0.85 | 0.00 | -0.40 | 3/27/2026 | 3/27/2026 4:00:08 PM EST | |
| 1,050.00 | 174.00 | 181.05 | 177.53 | % | 0.17 | 0 | 0 | 0.44 | -0.85 | 0.00 | -0.38 | 3/27/2026 4:00:08 PM EST | |||
| 1,055.00 | 179.00 | 185.50 | 182.25 | % | 0.17 | 0 | 0 | 0.44 | -0.86 | 0.00 | -0.37 | 3/27/2026 4:00:08 PM EST | |||
| 1,060.00 | 183.00 | 190.00 | 186.50 | % | 0.18 | 0 | 0 | 0.43 | -0.87 | 0.00 | -0.36 | 3/27/2026 4:00:08 PM EST | |||
| 1,065.00 | 188.00 | 194.55 | 191.28 | % | 0.18 | 0 | 0 | 0.43 | -0.87 | 0.00 | -0.35 | 3/27/2026 4:00:08 PM EST | |||
| 1,070.00 | 192.00 | 199.10 | 195.55 | % | 0.18 | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.33 | 3/27/2026 4:00:08 PM EST | |||
| 1,075.00 | 197.00 | 203.70 | 200.35 | % | 0.19 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.32 | 3/27/2026 4:00:08 PM EST | |||
| 1,080.00 | 201.15 | 208.30 | 204.73 | % | 0.19 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.31 | 3/27/2026 4:00:08 PM EST | |||
| 1,085.00 | 206.00 | 213.00 | 209.50 | % | 0.19 | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.30 | 3/27/2026 4:00:08 PM EST | |||
| 1,090.00 | 211.00 | 217.65 | 214.33 | % | 0.20 | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.29 | 3/27/2026 4:00:08 PM EST | |||
| 1,095.00 | 215.25 | 222.40 | 218.83 | % | 0.20 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.27 | 3/27/2026 4:00:08 PM EST | |||
| 1,100.00 | 220.00 | 227.15 | 223.58 | % | 0.20 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.26 | 3/27/2026 4:00:08 PM EST | |||
| 1,105.00 | 225.00 | 231.90 | 228.45 | % | 0.21 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.25 | 3/27/2026 4:00:08 PM EST | |||
| 1,110.00 | 230.00 | 236.70 | 233.35 | % | 0.21 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.24 | 3/27/2026 4:00:08 PM EST | |||
| 1,115.00 | 234.40 | 241.50 | 237.95 | % | 0.21 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.23 | 3/27/2026 4:00:08 PM EST | |||
| 1,120.00 | 239.25 | 246.35 | 242.80 | % | 0.22 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.22 | 3/27/2026 4:00:08 PM EST | |||
| 1,125.00 | 244.10 | 251.20 | 247.65 | % | 0.22 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.21 | 3/27/2026 4:00:08 PM EST | |||
| 1,130.00 | 249.00 | 256.05 | 252.53 | % | 0.22 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.20 | 3/27/2026 4:00:08 PM EST | |||
| 1,135.00 | 254.00 | 260.95 | 257.48 | % | 0.23 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.19 | 3/27/2026 4:00:08 PM EST | |||
| 1,140.00 | 258.70 | 265.85 | 262.28 | % | 0.23 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.18 | 3/27/2026 4:00:08 PM EST | |||
| 1,145.00 | 263.10 | 270.75 | 266.93 | % | 0.23 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.18 | 3/27/2026 4:00:08 PM EST | |||
| 1,150.00 | 268.05 | 275.70 | 271.88 | % | 0.24 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.17 | 3/27/2026 4:00:08 PM EST | |||
| 1,155.00 | 273.00 | 280.60 | 276.80 | % | 0.24 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.16 | 3/27/2026 4:00:08 PM EST | |||
| 1,160.00 | 278.10 | 285.60 | 281.85 | % | 0.24 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.15 | 3/27/2026 4:00:08 PM EST | |||
| 1,165.00 | 282.95 | 290.55 | 286.75 | % | 0.25 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.14 | 3/27/2026 4:00:08 PM EST | |||
| 1,170.00 | 288.40 | 295.55 | 291.98 | % | 0.25 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.14 | 3/27/2026 4:00:08 PM EST | |||
| 1,180.00 | 297.85 | 305.50 | 301.68 | % | 0.26 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.12 | 3/27/2026 4:00:08 PM EST | |||
| 1,190.00 | 307.85 | 315.45 | 311.65 | % | 0.26 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.11 | 3/27/2026 4:00:08 PM EST | |||
| 1,200.00 | 318.15 | 325.45 | 321.80 | % | 0.27 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.10 | 3/27/2026 4:00:08 PM EST | |||
| 1,210.00 | 327.85 | 335.45 | 331.65 | % | 0.27 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.09 | 3/27/2026 4:00:08 PM EST | |||
| 1,220.00 | 337.85 | 345.65 | 341.75 | % | 0.28 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.08 | 3/27/2026 4:00:08 PM EST | |||
| 1,230.00 | 347.85 | 355.45 | 351.65 | % | 0.29 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.07 | 3/27/2026 4:00:08 PM EST | |||
| 1,240.00 | 357.85 | 365.65 | 361.75 | % | 0.29 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.06 | 3/27/2026 4:00:08 PM EST | |||
| 1,250.00 | 367.85 | 375.45 | 371.65 | % | 0.30 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.06 | 3/27/2026 4:00:08 PM EST | |||
| 1,260.00 | 377.85 | 385.45 | 381.65 | % | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.05 | 3/27/2026 4:00:08 PM EST | |||
| 1,280.00 | 398.15 | 405.45 | 401.80 | % | 0.31 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.04 | 3/27/2026 4:00:08 PM EST | |||
| 1,300.00 | 418.15 | 425.45 | 421.80 | % | 0.32 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 3/27/2026 4:00:08 PM EST | |||
| 1,320.00 | 437.85 | 445.45 | 441.65 | % | 0.33 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 3/27/2026 4:00:08 PM EST | |||
| 1,340.00 | 457.85 | 465.45 | 461.65 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 3/27/2026 4:00:08 PM EST | |||
| 1,360.00 | 478.35 | 485.45 | 481.90 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 3/27/2026 4:00:08 PM EST |