Options Chain for WESTERN DIGITAL CORP COM (WDC) - $389.10 as of 4/22/2026 9:00:46 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 | 239.95 | 248.25 | 244.10 | 123.25 | 0.00 | 0.00% | 1.68 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 3:59:49 PM EST |
| 150.00 | 235.00 | 243.20 | 239.10 | 110.10 | 0.00 | 0.00% | 1.59 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:49 PM EST |
| 155.00 | 230.00 | 238.20 | 234.10 | 105.05 | 0.00 | 0.00% | 1.51 | 0 | 90 | 2.93 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:49 PM EST |
| 160.00 | 225.00 | 233.35 | 229.18 | 102.15 | 0.00 | 0.00% | 1.43 | 0 | 11 | 2.81 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:49 PM EST |
| 165.00 | 220.00 | 228.20 | 224.10 | 96.45 | 0.00 | 0.00% | 1.36 | 0 | 52 | 2.75 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:49 PM EST |
| 170.00 | 215.00 | 223.60 | 219.30 | 92.10 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:49 PM EST |
| 175.00 | 210.05 | 218.40 | 214.23 | 87.70 | 0.00 | 0.00% | 1.22 | 0 | 11 | 2.56 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:49 PM EST |
| 180.00 | 205.05 | 213.10 | 209.08 | 100.40 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:49 PM EST |
| 185.00 | 200.10 | 208.10 | 204.10 | 95.65 | 0.00 | 0.00% | 1.10 | 0 | 21 | 2.41 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:49 PM EST |
| 190.00 | 195.15 | 203.25 | 199.20 | 176.31 | 0.00 | 0.00% | 1.05 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:49 PM EST |
| 195.00 | 190.25 | 198.15 | 194.20 | 71.05 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.27 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/22/2026 3:59:49 PM EST |
| 200.00 | 185.00 | 193.45 | 189.23 | 187.91 | +15.55 | +9.03% | 0.95 | 1 | 195 | 2.24 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 205.00 | 180.35 | 188.25 | 184.30 | % | 0.90 | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 4/22/2026 3:59:49 PM EST | |||
| 210.00 | 175.40 | 183.60 | 179.50 | 139.40 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.11 | 1.00 | 0.00 | -0.02 | 4/14/2026 | 4/22/2026 3:59:49 PM EST |
| 215.00 | 170.00 | 178.35 | 174.18 | 157.93 | 0.00 | 0.00% | 0.81 | 0 | 195 | 2.02 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/22/2026 3:59:49 PM EST |
| 220.00 | 165.45 | 173.70 | 169.58 | 129.55 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.99 | 1.00 | 0.00 | -0.03 | 4/13/2026 | 4/22/2026 3:59:49 PM EST |
| 225.00 | 160.60 | 167.90 | 164.25 | % | 0.73 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.03 | 4/22/2026 3:59:49 PM EST | |||
| 230.00 | 155.70 | 163.85 | 159.78 | 119.15 | 0.00 | 0.00% | 0.69 | 0 | 30 | 1.87 | 0.99 | 0.00 | -0.07 | 4/13/2026 | 4/22/2026 3:59:49 PM EST |
| 235.00 | 150.70 | 158.75 | 154.73 | 134.44 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.80 | 0.99 | 0.00 | -0.07 | 4/17/2026 | 4/22/2026 3:59:49 PM EST |
| 240.00 | 146.15 | 153.85 | 150.00 | 102.80 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.75 | 0.99 | 0.00 | -0.08 | 4/9/2026 | 4/22/2026 3:59:49 PM EST |
| 245.00 | 141.05 | 149.00 | 145.03 | 55.85 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.70 | 0.99 | 0.00 | -0.09 | 4/2/2026 | 4/22/2026 3:59:49 PM EST |
| 250.00 | 136.35 | 144.15 | 140.25 | 138.31 | +37.41 | +37.08% | 0.56 | 2 | 18 | 1.65 | 0.98 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 255.00 | 131.45 | 139.35 | 135.40 | 65.05 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.61 | 0.98 | 0.00 | -0.13 | 4/7/2026 | 4/22/2026 3:59:49 PM EST |
| 260.00 | 126.65 | 134.55 | 130.60 | 110.73 | 0.00 | 0.00% | 0.50 | 0 | 17 | 1.57 | 0.97 | 0.00 | -0.17 | 4/20/2026 | 4/22/2026 3:59:49 PM EST |
| 265.00 | 121.90 | 129.75 | 125.83 | 44.95 | 0.00 | 0.00% | 0.47 | 0 | 25 | 1.53 | 0.97 | 0.00 | -0.21 | 4/2/2026 | 4/22/2026 3:59:49 PM EST |
| 270.00 | 117.15 | 124.85 | 121.00 | 107.66 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.48 | 0.96 | 0.00 | -0.23 | 4/17/2026 | 4/22/2026 3:59:49 PM EST |
| 275.00 | 112.40 | 120.35 | 116.38 | 86.23 | 0.00 | 0.00% | 0.42 | 0 | 30 | 1.45 | 0.95 | 0.00 | -0.26 | 4/16/2026 | 4/22/2026 3:59:49 PM EST |
| 280.00 | 107.85 | 114.65 | 111.25 | 112.17 | +22.47 | +25.05% | 0.40 | 1 | 21 | 1.35 | 0.95 | 0.00 | -0.29 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 285.00 | 103.20 | 111.10 | 107.15 | 79.60 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.39 | 0.94 | 0.00 | -0.32 | 4/16/2026 | 4/22/2026 3:59:49 PM EST |
| 290.00 | 98.70 | 106.55 | 102.63 | 102.85 | +14.13 | +15.93% | 0.35 | 2 | 9 | 1.36 | 0.93 | 0.00 | -0.35 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 295.00 | 94.60 | 101.40 | 98.00 | 103.96 | +30.86 | +42.22% | 0.33 | 5 | 56 | 0.95 | 0.92 | 0.00 | -0.39 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 300.00 | 89.65 | 96.45 | 93.05 | 91.37 | +1.41 | +1.57% | 0.31 | 38 | 42 | 0.92 | 0.91 | 0.00 | -0.42 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 305.00 | 85.30 | 92.30 | 88.80 | 75.83 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.94 | 0.90 | 0.00 | -0.46 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 310.00 | 81.00 | 89.00 | 85.00 | 66.15 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.98 | 0.89 | 0.00 | -0.50 | 4/20/2026 | 4/22/2026 3:59:49 PM EST |
| 315.00 | 76.75 | 83.35 | 80.05 | 80.80 | +13.10 | +19.35% | 0.25 | 1 | 59 | 0.95 | 0.87 | 0.00 | -0.54 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 320.00 | 72.60 | 80.60 | 76.60 | 78.12 | +12.79 | +19.58% | 0.24 | 1 | 5 | 0.99 | 0.86 | 0.00 | -0.58 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 325.00 | 69.60 | 75.40 | 72.50 | 68.91 | 0.00 | 0.00% | 0.22 | 0 | 621 | 0.99 | 0.84 | 0.00 | -0.62 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 330.00 | 64.60 | 71.55 | 68.08 | 63.52 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.96 | 0.82 | 0.00 | -0.66 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 335.00 | 61.20 | 67.05 | 64.13 | 64.51 | +16.91 | +35.53% | 0.19 | 1 | 42 | 0.96 | 0.80 | 0.00 | -0.70 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 340.00 | 57.25 | 63.85 | 60.55 | 60.65 | +7.65 | +14.44% | 0.18 | 4 | 41 | 0.96 | 0.78 | 0.00 | -0.74 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 345.00 | 53.40 | 60.20 | 56.80 | 57.40 | +10.85 | +23.31% | 0.16 | 4 | 16 | 0.95 | 0.76 | 0.00 | -0.78 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 350.00 | 50.30 | 56.65 | 53.48 | 53.64 | +1.70 | +3.28% | 0.15 | 10 | 74 | 0.96 | 0.74 | 0.00 | -0.82 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 352.50 | 49.25 | 53.65 | 51.45 | 48.43 | +5.03 | +11.59% | 0.15 | 1 | 2 | 0.94 | 0.72 | 0.00 | -0.83 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 355.00 | 47.00 | 53.05 | 50.03 | 50.10 | +12.26 | +32.40% | 0.14 | 5 | 18 | 0.95 | 0.71 | 0.00 | -0.85 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 357.50 | 45.70 | 51.90 | 48.80 | % | 0.14 | 0 | 0 | 0.96 | 0.70 | 0.00 | -0.87 | 4/22/2026 3:59:49 PM EST | |||
| 360.00 | 43.50 | 49.95 | 46.73 | 47.43 | +9.08 | +23.68% | 0.13 | 7 | 73 | 0.95 | 0.69 | 0.00 | -0.88 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 362.50 | 42.15 | 48.85 | 45.50 | 45.70 | +2.25 | +5.18% | 0.13 | 2 | 3 | 0.96 | 0.68 | 0.00 | -0.89 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 365.00 | 41.10 | 45.60 | 43.35 | 44.50 | +2.50 | +5.96% | 0.12 | 4 | 48 | 0.94 | 0.66 | 0.00 | -0.91 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 367.50 | 39.15 | 45.20 | 42.18 | 42.75 | +1.80 | +4.40% | 0.11 | 2 | 4 | 0.94 | 0.65 | 0.00 | -0.92 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 370.00 | 37.95 | 43.90 | 40.93 | 41.60 | +3.60 | +9.48% | 0.11 | 4 | 81 | 0.95 | 0.64 | 0.00 | -0.93 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 372.50 | 36.55 | 42.30 | 39.43 | 39.63 | +0.01 | +0.03% | 0.11 | 1 | 18 | 0.95 | 0.63 | 0.00 | -0.94 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 375.00 | 34.80 | 41.20 | 38.00 | 38.76 | +2.81 | +7.82% | 0.10 | 10 | 77 | 0.94 | 0.61 | 0.00 | -0.95 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 377.50 | 33.60 | 38.60 | 36.10 | 36.10 | +0.10 | +0.28% | 0.10 | 1 | 3 | 0.93 | 0.60 | 0.00 | -0.96 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 380.00 | 33.05 | 37.35 | 35.20 | 37.00 | +4.50 | +13.85% | 0.09 | 5 | 210 | 0.94 | 0.59 | 0.00 | -0.96 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 382.50 | 31.30 | 37.50 | 34.40 | 34.95 | +10.61 | +43.60% | 0.09 | 32 | 1 | 0.95 | 0.58 | 0.01 | -0.97 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 385.00 | 30.35 | 35.85 | 33.10 | 33.66 | +2.92 | +9.50% | 0.09 | 22 | 54 | 0.95 | 0.56 | 0.01 | -0.98 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 387.50 | 28.45 | 33.60 | 31.03 | 32.24 | +2.54 | +8.56% | 0.08 | 13 | 2 | 0.92 | 0.55 | 0.01 | -0.98 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 390.00 | 27.85 | 31.75 | 29.80 | 32.05 | +5.90 | +22.57% | 0.08 | 26 | 105 | 0.92 | 0.54 | 0.01 | -0.98 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 392.50 | 27.15 | 32.50 | 29.83 | 30.32 | % | 0.08 | 6 | 0 | 0.96 | 0.53 | 0.01 | -0.98 | 4/22/2026 | 4/22/2026 3:59:49 PM EST | |
| 395.00 | 25.55 | 31.10 | 28.33 | 28.00 | +1.03 | +3.82% | 0.07 | 2 | 57 | 0.95 | 0.51 | 0.01 | -0.99 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 397.50 | 25.95 | 29.95 | 27.95 | 27.30 | +1.70 | +6.65% | 0.07 | 29 | 1 | 0.97 | 0.50 | 0.01 | -0.99 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 400.00 | 23.80 | 27.85 | 25.83 | 26.06 | +0.51 | +2.00% | 0.06 | 70 | 57 | 0.93 | 0.49 | 0.01 | -0.98 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 405.00 | 22.35 | 26.80 | 24.58 | 24.00 | -0.32 | -1.32% | 0.06 | 46 | 110 | 0.96 | 0.46 | 0.01 | -0.98 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 410.00 | 20.65 | 24.70 | 22.68 | 23.90 | +2.89 | +13.76% | 0.06 | 76 | 61 | 0.95 | 0.44 | 0.01 | -0.97 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 415.00 | 18.25 | 22.15 | 20.20 | 20.50 | -0.82 | -3.85% | 0.05 | 27 | 232 | 0.93 | 0.42 | 0.01 | -0.96 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 420.00 | 16.55 | 21.40 | 18.98 | 19.20 | +0.45 | +2.40% | 0.05 | 18 | 43 | 0.94 | 0.39 | 0.00 | -0.94 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 425.00 | 16.10 | 18.90 | 17.50 | 17.47 | +1.72 | +10.93% | 0.04 | 18 | 1,233 | 0.95 | 0.37 | 0.00 | -0.92 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 430.00 | 14.70 | 17.55 | 16.13 | 16.05 | +0.16 | +1.01% | 0.04 | 25 | 18 | 0.95 | 0.35 | 0.00 | -0.90 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 435.00 | 13.90 | 16.10 | 15.00 | 14.26 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.95 | 0.33 | 0.00 | -0.88 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 440.00 | 12.55 | 14.80 | 13.68 | 13.37 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.95 | 0.30 | 0.00 | -0.85 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 445.00 | 10.75 | 14.35 | 12.55 | 12.97 | +4.27 | +49.08% | 0.03 | 42 | 12 | 0.95 | 0.29 | 0.00 | -0.83 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 450.00 | 10.50 | 13.15 | 11.83 | 11.81 | +0.68 | +6.11% | 0.03 | 5 | 18 | 0.97 | 0.27 | 0.00 | -0.80 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 455.00 | 9.35 | 11.60 | 10.48 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.95 | 0.25 | 0.00 | -0.77 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 460.00 | 8.25 | 10.60 | 9.43 | 9.49 | +3.09 | +48.29% | 0.02 | 1 | 2 | 0.95 | 0.23 | 0.00 | -0.74 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 465.00 | 7.85 | 9.90 | 8.88 | 8.25 | % | 0.02 | 28 | 0 | 0.96 | 0.21 | 0.00 | -0.71 | 4/22/2026 | 4/22/2026 3:59:49 PM EST | |
| 470.00 | 6.75 | 9.25 | 8.00 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.95 | 0.20 | 0.00 | -0.67 | 4/20/2026 | 4/22/2026 3:59:49 PM EST |
| 475.00 | 6.50 | 8.20 | 7.35 | 7.24 | +0.84 | +13.13% | 0.02 | 18 | 3 | 0.96 | 0.18 | 0.00 | -0.64 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 480.00 | 5.60 | 7.55 | 6.58 | 6.65 | +2.00 | +43.02% | 0.01 | 1 | 15 | 0.95 | 0.17 | 0.00 | -0.61 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 485.00 | 5.25 | 6.90 | 6.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.16 | 0.00 | -0.58 | 4/20/2026 | 4/22/2026 3:59:49 PM EST |
| 490.00 | 3.55 | 6.60 | 5.08 | 5.45 | +1.40 | +34.57% | 0.01 | 7 | 24 | 0.93 | 0.14 | 0.00 | -0.54 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 495.00 | 4.15 | 5.85 | 5.00 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.13 | 0.00 | -0.51 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 500.00 | 3.80 | 5.00 | 4.40 | 4.10 | -0.10 | -2.39% | 0.01 | 2 | 111 | 0.95 | 0.12 | 0.00 | -0.48 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 505.00 | 3.25 | 4.90 | 4.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | 0.11 | 0.00 | -0.46 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 510.00 | 2.90 | 4.35 | 3.63 | 3.60 | +0.35 | +10.77% | 0.01 | 1 | 10 | 0.95 | 0.10 | 0.00 | -0.43 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 515.00 | 2.51 | 4.30 | 3.41 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.09 | 0.00 | -0.40 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 520.00 | 0.44 | 5.20 | 2.82 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.88 | 0.09 | 0.00 | -0.38 | 4/17/2026 | 4/22/2026 3:59:49 PM EST |
| 530.00 | 1.54 | 3.15 | 2.35 | 2.62 | +0.88 | +50.58% | 0.00 | 42 | 111 | 0.94 | 0.07 | 0.00 | -0.33 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 540.00 | 1.39 | 2.78 | 2.09 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.96 | 0.06 | 0.00 | -0.28 | 4/21/2026 | 4/22/2026 3:59:49 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 | 4.50 | 2.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.04 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.85 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 3.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 4.35 | 2.18 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 4.40 | 2.20 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 4.40 | 2.20 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/22/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/22/2026 3:59:49 PM EST |
| 205.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 11 | 1.32 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.86 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/22/2026 3:59:49 PM EST |
| 215.00 | 0.00 | 4.60 | 2.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/22/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 4.65 | 2.33 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.99 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 4/22/2026 3:59:49 PM EST |
| 225.00 | 0.00 | 4.60 | 2.30 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.92 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 4/22/2026 3:59:49 PM EST |
| 230.00 | 0.32 | 0.81 | 0.57 | 0.55 | -0.29 | -34.53% | 0.00 | 2 | 44 | 1.22 | -0.01 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 235.00 | 0.00 | 1.44 | 0.72 | 0.89 | -0.73 | -45.07% | 0.00 | 1 | 19 | 1.39 | -0.01 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 2.07 | 1.04 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.44 | -0.01 | 0.00 | -0.08 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 245.00 | 0.00 | 4.15 | 2.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.63 | -0.01 | 0.00 | -0.09 | 4/20/2026 | 4/22/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 2.19 | 1.10 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.35 | -0.02 | 0.00 | -0.12 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 255.00 | 0.00 | 3.80 | 1.90 | 1.81 | +0.81 | +81.00% | 0.01 | 2 | 23 | 1.48 | -0.02 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 260.00 | 0.39 | 4.30 | 2.35 | 2.13 | +0.65 | +43.92% | 0.01 | 4 | 39 | 1.20 | -0.03 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 265.00 | 0.02 | 5.00 | 2.51 | 2.59 | +1.08 | +71.53% | 0.01 | 2 | 11 | 1.05 | -0.03 | 0.00 | -0.21 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 270.00 | 1.04 | 2.56 | 1.80 | 1.70 | -0.48 | -22.02% | 0.01 | 3 | 72 | 1.10 | -0.04 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 275.00 | 1.00 | 2.96 | 1.98 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.07 | -0.05 | 0.00 | -0.26 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 280.00 | 1.70 | 2.75 | 2.23 | 2.30 | -0.20 | -8.00% | 0.01 | 6 | 53 | 1.06 | -0.05 | 0.00 | -0.29 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 285.00 | 1.86 | 3.20 | 2.53 | 2.59 | -0.34 | -11.61% | 0.01 | 3 | 61 | 1.05 | -0.06 | 0.00 | -0.32 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 290.00 | 2.13 | 3.85 | 2.99 | 3.03 | -0.32 | -9.56% | 0.01 | 8 | 445 | 1.04 | -0.07 | 0.00 | -0.35 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 295.00 | 3.20 | 3.95 | 3.58 | 3.67 | +0.19 | +5.46% | 0.01 | 6 | 74 | 1.05 | -0.08 | 0.00 | -0.39 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 300.00 | 3.45 | 4.60 | 4.03 | 4.10 | -0.50 | -10.87% | 0.01 | 50 | 402 | 1.03 | -0.09 | 0.00 | -0.42 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 305.00 | 3.80 | 5.20 | 4.50 | 4.90 | -0.60 | -10.91% | 0.01 | 1 | 36 | 1.01 | -0.10 | 0.00 | -0.46 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 310.00 | 4.65 | 6.00 | 5.33 | 5.40 | -0.80 | -12.91% | 0.02 | 5 | 79 | 1.02 | -0.11 | 0.00 | -0.50 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 315.00 | 4.10 | 6.80 | 5.45 | 5.96 | -1.54 | -20.54% | 0.02 | 2 | 107 | 0.97 | -0.13 | 0.00 | -0.54 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 320.00 | 6.30 | 7.95 | 7.13 | 7.13 | -0.63 | -8.12% | 0.02 | 12 | 121 | 1.01 | -0.14 | 0.00 | -0.58 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 325.00 | 7.05 | 8.85 | 7.95 | 8.00 | -0.75 | -8.58% | 0.02 | 1 | 50 | 1.00 | -0.16 | 0.00 | -0.62 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 330.00 | 7.65 | 10.05 | 8.85 | 8.68 | -1.59 | -15.49% | 0.03 | 2 | 54 | 0.99 | -0.18 | 0.00 | -0.66 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 335.00 | 9.55 | 11.50 | 10.53 | 10.07 | -0.93 | -8.46% | 0.03 | 47 | 84 | 1.01 | -0.20 | 0.00 | -0.70 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 340.00 | 10.85 | 12.60 | 11.73 | 11.63 | -1.70 | -12.76% | 0.03 | 4 | 84 | 1.00 | -0.22 | 0.00 | -0.74 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 345.00 | 11.90 | 14.05 | 12.98 | 12.86 | -0.53 | -3.96% | 0.04 | 1 | 38 | 0.99 | -0.24 | 0.00 | -0.78 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 350.00 | 13.75 | 15.95 | 14.85 | 14.30 | -1.40 | -8.92% | 0.04 | 7 | 63 | 1.00 | -0.26 | 0.00 | -0.82 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 352.50 | 14.20 | 16.50 | 15.35 | 15.16 | -5.09 | -25.14% | 0.04 | 2 | 8 | 0.98 | -0.28 | 0.00 | -0.83 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 355.00 | 15.05 | 17.35 | 16.20 | 16.53 | -0.17 | -1.02% | 0.05 | 12 | 40 | 0.98 | -0.29 | 0.00 | -0.85 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 357.50 | 15.60 | 18.15 | 16.88 | % | 0.05 | 0 | 0 | 0.97 | -0.30 | 0.00 | -0.87 | 4/22/2026 3:59:49 PM EST | |||
| 360.00 | 16.80 | 19.20 | 18.00 | 17.40 | -3.30 | -15.95% | 0.05 | 1 | 117 | 0.98 | -0.31 | 0.00 | -0.88 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 362.50 | 17.70 | 20.30 | 19.00 | 19.06 | -0.59 | -3.01% | 0.05 | 110 | 1 | 0.98 | -0.32 | 0.00 | -0.89 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 365.00 | 18.60 | 21.05 | 19.83 | 20.75 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.97 | -0.34 | 0.00 | -0.91 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 367.50 | 19.75 | 21.85 | 20.80 | 21.17 | -2.23 | -9.53% | 0.06 | 3 | 11 | 0.97 | -0.35 | 0.00 | -0.92 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 370.00 | 20.75 | 23.20 | 21.98 | 22.30 | -0.52 | -2.28% | 0.06 | 7 | 30 | 0.97 | -0.36 | 0.00 | -0.93 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 372.50 | 21.80 | 24.55 | 23.18 | 23.30 | -2.55 | -9.87% | 0.06 | 1 | 10 | 0.98 | -0.37 | 0.00 | -0.94 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 375.00 | 22.10 | 25.85 | 23.98 | 23.75 | -1.90 | -7.41% | 0.06 | 5 | 16 | 0.96 | -0.39 | 0.00 | -0.95 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 377.50 | 23.75 | 26.85 | 25.30 | 28.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.97 | -0.40 | 0.00 | -0.96 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 380.00 | 24.40 | 28.00 | 26.20 | 25.45 | -4.24 | -14.29% | 0.07 | 3 | 100 | 0.96 | -0.41 | 0.00 | -0.96 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 382.50 | 26.15 | 28.80 | 27.48 | 27.40 | -5.45 | -16.60% | 0.07 | 1 | 14 | 0.96 | -0.42 | 0.01 | -0.97 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 385.00 | 26.15 | 30.90 | 28.53 | 29.35 | -4.95 | -14.44% | 0.07 | 45 | 7 | 0.95 | -0.44 | 0.01 | -0.98 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 387.50 | 27.80 | 32.70 | 30.25 | 30.35 | -0.14 | -0.46% | 0.08 | 12 | 49 | 0.97 | -0.45 | 0.01 | -0.98 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 390.00 | 29.05 | 33.90 | 31.48 | 31.95 | -1.55 | -4.63% | 0.08 | 3 | 4 | 0.96 | -0.46 | 0.01 | -0.98 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 392.50 | 30.30 | 34.15 | 32.23 | 32.95 | -1.15 | -3.38% | 0.08 | 20 | 1 | 0.94 | -0.47 | 0.01 | -0.98 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 395.00 | 30.25 | 35.50 | 32.88 | 34.52 | -1.15 | -3.23% | 0.08 | 211 | 1 | 0.92 | -0.49 | 0.01 | -0.99 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 397.50 | 31.00 | 39.40 | 35.20 | 35.50 | -7.55 | -17.54% | 0.09 | 25 | 21 | 0.95 | -0.50 | 0.01 | -0.99 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 400.00 | 34.55 | 39.60 | 37.08 | 36.78 | -2.52 | -6.42% | 0.09 | 1 | 22 | 0.96 | -0.51 | 0.01 | -0.98 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 405.00 | 37.10 | 41.30 | 39.20 | 43.45 | +1.75 | +4.20% | 0.10 | 4 | 11 | 0.93 | -0.54 | 0.01 | -0.98 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 410.00 | 40.65 | 47.40 | 44.03 | 52.62 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.99 | -0.56 | 0.01 | -0.97 | 4/20/2026 | 4/22/2026 3:59:49 PM EST |
| 415.00 | 43.65 | 48.55 | 46.10 | 50.45 | +1.70 | +3.49% | 0.11 | 23 | 10 | 0.95 | -0.58 | 0.01 | -0.96 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 420.00 | 47.55 | 50.90 | 49.23 | 74.25 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.94 | -0.61 | 0.00 | -0.94 | 4/14/2026 | 4/22/2026 3:59:49 PM EST |
| 425.00 | 51.00 | 56.20 | 53.60 | 55.50 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.97 | -0.63 | 0.00 | -0.92 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 430.00 | 54.10 | 57.85 | 55.98 | % | 0.13 | 0 | 0 | 0.93 | -0.65 | 0.00 | -0.90 | 4/22/2026 3:59:49 PM EST | |||
| 435.00 | 57.95 | 62.00 | 59.98 | 85.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -0.67 | 0.00 | -0.88 | 4/16/2026 | 4/22/2026 3:59:49 PM EST |
| 440.00 | 61.35 | 67.20 | 64.28 | 63.58 | -14.77 | -18.86% | 0.15 | 5 | 1 | 0.96 | -0.70 | 0.00 | -0.85 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 445.00 | 65.15 | 69.05 | 67.10 | 67.56 | -22.04 | -24.60% | 0.15 | 3 | 11 | 0.92 | -0.71 | 0.00 | -0.83 | 4/22/2026 | 4/22/2026 3:59:49 PM EST |
| 450.00 | 68.75 | 73.75 | 71.25 | 73.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.93 | -0.73 | 0.00 | -0.80 | 4/21/2026 | 4/22/2026 3:59:49 PM EST |
| 455.00 | 72.40 | 79.70 | 76.05 | % | 0.17 | 0 | 0 | 0.96 | -0.75 | 0.00 | -0.77 | 4/22/2026 3:59:49 PM EST | |||
| 460.00 | 76.95 | 83.35 | 80.15 | 94.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.96 | -0.77 | 0.00 | -0.74 | 4/17/2026 | 4/22/2026 3:59:49 PM EST |
| 465.00 | 80.85 | 88.00 | 84.43 | % | 0.18 | 0 | 0 | 0.96 | -0.79 | 0.00 | -0.71 | 4/22/2026 3:59:49 PM EST | |||
| 470.00 | 85.25 | 91.85 | 88.55 | % | 0.19 | 0 | 0 | 0.96 | -0.80 | 0.00 | -0.67 | 4/22/2026 3:59:49 PM EST | |||
| 475.00 | 88.85 | 96.40 | 92.63 | % | 0.20 | 0 | 0 | 0.94 | -0.82 | 0.00 | -0.64 | 4/22/2026 3:59:49 PM EST | |||
| 480.00 | 93.90 | 99.95 | 96.93 | 110.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | -0.83 | 0.00 | -0.61 | 4/17/2026 | 4/22/2026 3:59:49 PM EST |
| 485.00 | 98.10 | 105.05 | 101.58 | % | 0.21 | 0 | 0 | 0.95 | -0.84 | 0.00 | -0.58 | 4/22/2026 3:59:49 PM EST | |||
| 490.00 | 102.50 | 110.10 | 106.30 | 119.25 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.95 | -0.86 | 0.00 | -0.54 | 4/17/2026 | 4/22/2026 3:59:49 PM EST |
| 495.00 | 106.95 | 114.75 | 110.85 | % | 0.22 | 0 | 0 | 0.95 | -0.87 | 0.00 | -0.51 | 4/22/2026 3:59:49 PM EST | |||
| 500.00 | 110.90 | 119.30 | 115.10 | % | 0.23 | 0 | 0 | 1.17 | -0.88 | 0.00 | -0.48 | 4/22/2026 3:59:49 PM EST | |||
| 505.00 | 116.00 | 123.90 | 119.95 | % | 0.24 | 0 | 0 | 1.18 | -0.89 | 0.00 | -0.46 | 4/22/2026 3:59:49 PM EST | |||
| 510.00 | 120.35 | 128.50 | 124.43 | 137.80 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.20 | -0.90 | 0.00 | -0.43 | 4/17/2026 | 4/22/2026 3:59:49 PM EST |
| 515.00 | 125.15 | 131.85 | 128.50 | % | 0.25 | 0 | 0 | 1.14 | -0.91 | 0.00 | -0.40 | 4/22/2026 3:59:49 PM EST | |||
| 520.00 | 129.85 | 137.20 | 133.53 | % | 0.26 | 0 | 0 | 1.18 | -0.91 | 0.00 | -0.38 | 4/22/2026 3:59:49 PM EST | |||
| 530.00 | 139.05 | 147.15 | 143.10 | % | 0.27 | 0 | 0 | 1.23 | -0.93 | 0.00 | -0.33 | 4/22/2026 3:59:49 PM EST | |||
| 540.00 | 148.75 | 156.20 | 152.48 | % | 0.28 | 0 | 0 | 1.23 | -0.94 | 0.00 | -0.28 | 4/22/2026 3:59:49 PM EST |