Options Chain for CORNING INC COM (GLW) - $183.52 as of 5/29/2026 9:05:10 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 94.25 | 97.50 | 95.88 | % | 1.20 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:52 AM EST | |||
| 85.00 | 89.25 | 92.45 | 90.85 | % | 1.07 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:52 AM EST | |||
| 90.00 | 84.25 | 87.60 | 85.93 | % | 0.95 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:52 AM EST | |||
| 95.00 | 79.30 | 82.40 | 80.85 | 104.39 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 9:58:52 AM EST |
| 100.00 | 74.30 | 77.50 | 75.90 | 83.75 | 0.00 | 0.00% | 0.76 | 0 | 20 | 2.97 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 105.00 | 69.30 | 72.50 | 70.90 | 84.02 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:52 AM EST |
| 110.00 | 64.25 | 67.70 | 65.98 | 74.04 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 115.00 | 59.80 | 62.60 | 61.20 | 76.36 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 120.00 | 54.30 | 57.45 | 55.88 | 65.55 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 125.00 | 49.35 | 52.50 | 50.93 | 29.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 9:58:52 AM EST |
| 130.00 | 44.30 | 47.60 | 45.95 | 55.40 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.85 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 135.00 | 39.40 | 42.65 | 41.03 | 32.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/29/2026 9:58:52 AM EST |
| 137.00 | 37.35 | 40.40 | 38.88 | 47.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 138.00 | 36.45 | 39.55 | 38.00 | % | 0.28 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.04 | 5/29/2026 9:58:52 AM EST | |||
| 139.00 | 35.45 | 38.45 | 36.95 | 61.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.55 | 0.99 | 0.00 | -0.04 | 5/11/2026 | 5/29/2026 9:58:52 AM EST |
| 140.00 | 34.45 | 37.90 | 36.18 | 46.75 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.55 | 0.99 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 9:58:52 AM EST |
| 141.00 | 33.45 | 36.85 | 35.15 | % | 0.25 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.07 | 5/29/2026 9:58:52 AM EST | |||
| 142.00 | 32.50 | 35.60 | 34.05 | % | 0.24 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.08 | 5/29/2026 9:58:52 AM EST | |||
| 143.00 | 31.45 | 34.60 | 33.03 | 48.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | 0.99 | 0.00 | -0.09 | 5/12/2026 | 5/29/2026 9:58:52 AM EST |
| 144.00 | 30.55 | 33.50 | 32.03 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.43 | 0.98 | 0.00 | -0.10 | 4/29/2026 | 5/29/2026 9:58:52 AM EST |
| 145.00 | 29.55 | 32.65 | 31.10 | 39.89 | 0.00 | 0.00% | 0.21 | 0 | 57 | 1.41 | 0.98 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 146.00 | 28.60 | 31.60 | 30.10 | 50.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.37 | 0.98 | 0.00 | -0.12 | 5/15/2026 | 5/29/2026 9:58:52 AM EST |
| 147.00 | 27.60 | 31.05 | 29.33 | % | 0.20 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.13 | 5/29/2026 9:58:52 AM EST | |||
| 148.00 | 26.65 | 29.70 | 28.18 | 51.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.33 | 0.97 | 0.00 | -0.14 | 5/26/2026 | 5/29/2026 9:58:52 AM EST |
| 149.00 | 25.70 | 29.00 | 27.35 | 21.17 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.30 | 0.96 | 0.00 | -0.15 | 5/5/2026 | 5/29/2026 9:58:52 AM EST |
| 150.00 | 24.80 | 28.15 | 26.48 | 33.20 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.27 | 0.96 | 0.00 | -0.16 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 152.50 | 22.45 | 25.75 | 24.10 | 47.05 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.22 | 0.95 | 0.01 | -0.19 | 5/26/2026 | 5/29/2026 9:58:52 AM EST |
| 155.00 | 20.90 | 22.75 | 21.83 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.16 | 0.93 | 0.01 | -0.23 | 5/27/2026 | 5/29/2026 9:58:52 AM EST |
| 157.50 | 18.75 | 20.75 | 19.75 | 33.82 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.10 | 0.90 | 0.01 | -0.27 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 160.00 | 15.95 | 18.70 | 17.33 | 24.26 | 0.00 | 0.00% | 0.11 | 0 | 97 | 1.05 | 0.88 | 0.01 | -0.31 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 162.50 | 14.00 | 16.80 | 15.40 | 24.70 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.75 | 0.85 | 0.01 | -0.36 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 165.00 | 12.30 | 14.75 | 13.53 | 13.37 | -8.35 | -38.45% | 0.08 | 1 | 51 | 0.79 | 0.81 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 167.50 | 10.55 | 13.40 | 11.98 | 19.34 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.78 | 0.77 | 0.02 | -0.44 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 170.00 | 10.35 | 11.50 | 10.93 | 10.97 | -5.49 | -33.36% | 0.06 | 46 | 425 | 0.76 | 0.72 | 0.02 | -0.48 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 172.50 | 9.10 | 9.70 | 9.40 | 8.90 | -14.72 | -62.32% | 0.05 | 7 | 595 | 0.77 | 0.68 | 0.02 | -0.51 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 175.00 | 7.75 | 8.35 | 8.05 | 8.04 | -4.59 | -36.35% | 0.05 | 23 | 261 | 0.75 | 0.63 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 177.50 | 6.55 | 7.15 | 6.85 | 6.80 | -4.45 | -39.56% | 0.04 | 9 | 69 | 0.77 | 0.58 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 180.00 | 5.50 | 6.00 | 5.75 | 5.70 | -4.35 | -43.29% | 0.03 | 47 | 496 | 0.77 | 0.52 | 0.02 | -0.57 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 182.50 | 4.55 | 5.05 | 4.80 | 4.55 | -4.10 | -47.40% | 0.03 | 12 | 395 | 0.80 | 0.47 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 185.00 | 3.85 | 4.15 | 4.00 | 3.90 | -3.52 | -47.44% | 0.02 | 101 | 193 | 0.77 | 0.43 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 187.50 | 3.10 | 3.70 | 3.40 | 3.04 | -3.21 | -51.36% | 0.02 | 26 | 71 | 0.76 | 0.38 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 190.00 | 2.45 | 2.93 | 2.69 | 2.77 | -2.68 | -49.18% | 0.01 | 111 | 374 | 0.77 | 0.33 | 0.02 | -0.52 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 192.50 | 1.79 | 2.64 | 2.22 | 2.09 | -2.47 | -54.17% | 0.01 | 98 | 416 | 0.77 | 0.29 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 195.00 | 1.60 | 2.00 | 1.80 | 1.80 | -2.20 | -55.00% | 0.01 | 97 | 386 | 0.79 | 0.26 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 197.50 | 1.20 | 1.73 | 1.47 | 1.55 | -2.09 | -57.42% | 0.01 | 24 | 405 | 0.83 | 0.22 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 200.00 | 1.14 | 1.29 | 1.22 | 1.14 | -1.70 | -59.86% | 0.01 | 199 | 1,279 | 0.80 | 0.19 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 202.50 | 0.72 | 2.50 | 1.61 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.84 | 0.16 | 0.01 | -0.35 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 205.00 | 0.69 | 1.10 | 0.90 | 0.84 | -1.34 | -61.47% | 0.00 | 58 | 1,000 | 0.79 | 0.14 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 207.50 | 0.47 | 0.81 | 0.64 | 0.63 | -1.17 | -65.00% | 0.00 | 6 | 67 | 0.85 | 0.12 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 210.00 | 0.43 | 0.65 | 0.54 | 0.55 | -0.90 | -62.07% | 0.00 | 68 | 433 | 0.81 | 0.10 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 212.50 | 0.30 | 0.98 | 0.64 | 0.55 | -0.89 | -61.81% | 0.00 | 1,978 | 25 | 0.80 | 0.08 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 215.00 | 0.28 | 0.46 | 0.37 | 0.36 | -0.76 | -67.86% | 0.00 | 251 | 516 | 0.84 | 0.07 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 217.50 | 0.09 | 1.30 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.90 | 0.05 | 0.01 | -0.16 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 220.00 | 0.18 | 0.34 | 0.26 | 0.34 | -0.48 | -58.54% | 0.00 | 5 | 556 | 0.84 | 0.04 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 222.50 | 0.06 | 0.42 | 0.24 | 0.63 | -0.17 | -21.25% | 0.00 | 1 | 1 | 0.92 | 0.04 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 225.00 | 0.05 | 0.85 | 0.45 | 0.54 | -0.10 | -15.63% | 0.00 | 52 | 77 | 0.95 | 0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 227.50 | 0.01 | 0.88 | 0.45 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.02 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 9:58:52 AM EST |
| 230.00 | 0.08 | 0.40 | 0.24 | 0.30 | -0.20 | -40.00% | 0.00 | 14 | 179 | 0.87 | 0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 232.50 | 0.06 | 0.81 | 0.44 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.02 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 235.00 | 0.02 | 0.43 | 0.23 | 0.15 | -0.17 | -53.13% | 0.00 | 21 | 94 | 0.89 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 237.50 | 0.02 | 0.78 | 0.40 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 9:58:52 AM EST |
| 240.00 | 0.00 | 0.58 | 0.29 | 0.10 | -0.28 | -73.69% | 0.00 | 1 | 303 | 0.97 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 242.50 | 0.00 | 0.75 | 0.38 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 2 | 0.99 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 245.00 | 0.00 | 0.57 | 0.29 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.30 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 9:58:52 AM EST |
| 247.50 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 5/29/2026 9:58:52 AM EST | |||
| 250.00 | 0.05 | 0.47 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.09 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 252.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 5/29/2026 9:58:52 AM EST | |||
| 255.00 | 0.00 | 0.58 | 0.29 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.43 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 9:58:52 AM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:52 AM EST |
| 265.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:52 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 9:58:52 AM EST |
| 275.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:52 AM EST | |||
| 280.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:52 AM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.00 | 37 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 74 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 100.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 36 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 48 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 110.00 | 0.00 | 0.13 | 0.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:52 AM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:52 AM EST |
| 120.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 45 | 84 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 130.00 | 0.01 | 0.13 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 175 | 1.00 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 135.00 | 0.00 | 0.69 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.28 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 137.00 | 0.00 | 0.98 | 0.49 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.27 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 138.00 | 0.00 | 0.39 | 0.20 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 38 | 1.25 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 139.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.07 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 9:58:52 AM EST |
| 140.00 | 0.10 | 0.29 | 0.20 | 0.15 | +0.01 | +7.15% | 0.00 | 6 | 242 | 1.04 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 141.00 | 0.00 | 0.72 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.16 | -0.01 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 142.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.13 | -0.01 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 9:58:52 AM EST |
| 143.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.11 | -0.01 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 144.00 | 0.00 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.03 | -0.02 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 145.00 | 0.09 | 0.38 | 0.24 | 0.25 | -0.02 | -7.41% | 0.00 | 12 | 348 | 0.80 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 146.00 | 0.05 | 0.56 | 0.31 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.78 | -0.02 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 147.00 | 0.03 | 0.59 | 0.31 | 0.38 | +0.05 | +15.16% | 0.00 | 2 | 93 | 0.77 | -0.03 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 148.00 | 0.04 | 0.58 | 0.31 | 0.31 | -0.14 | -31.12% | 0.00 | 3 | 370 | 0.75 | -0.03 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 149.00 | 0.24 | 0.48 | 0.36 | 0.25 | -0.02 | -7.41% | 0.00 | 4 | 54 | 0.76 | -0.04 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 150.00 | 0.43 | 0.55 | 0.49 | 0.49 | +0.04 | +8.89% | 0.00 | 22 | 1,048 | 0.74 | -0.04 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 152.50 | 0.36 | 1.01 | 0.69 | 0.58 | -0.01 | -1.70% | 0.00 | 8 | 61 | 0.78 | -0.05 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 155.00 | 0.74 | 1.02 | 0.88 | 0.87 | +0.12 | +16.00% | 0.01 | 58 | 375 | 0.78 | -0.07 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 157.50 | 1.00 | 1.40 | 1.20 | 1.22 | +0.34 | +38.64% | 0.01 | 328 | 236 | 0.76 | -0.10 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 160.00 | 1.36 | 1.75 | 1.56 | 1.45 | +0.25 | +20.84% | 0.01 | 89 | 1,298 | 0.76 | -0.12 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 162.50 | 2.00 | 2.50 | 2.25 | 2.00 | +0.72 | +56.25% | 0.01 | 29 | 537 | 0.77 | -0.15 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 165.00 | 2.64 | 3.10 | 2.87 | 2.90 | +0.93 | +47.21% | 0.02 | 98 | 860 | 0.75 | -0.19 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 167.50 | 3.40 | 3.65 | 3.53 | 3.80 | +1.31 | +52.61% | 0.02 | 35 | 233 | 0.75 | -0.23 | 0.02 | -0.44 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 170.00 | 4.30 | 4.60 | 4.45 | 4.47 | +1.47 | +49.00% | 0.03 | 87 | 1,423 | 0.75 | -0.28 | 0.02 | -0.48 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 172.50 | 5.25 | 5.70 | 5.48 | 5.61 | +1.86 | +49.60% | 0.03 | 18 | 225 | 0.75 | -0.32 | 0.02 | -0.51 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 175.00 | 6.35 | 7.10 | 6.73 | 6.84 | +2.29 | +50.33% | 0.04 | 311 | 1,508 | 0.74 | -0.37 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 177.50 | 7.75 | 8.40 | 8.08 | 8.20 | +2.53 | +44.63% | 0.05 | 82 | 255 | 0.78 | -0.42 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 180.00 | 9.15 | 9.80 | 9.48 | 9.55 | +2.75 | +40.45% | 0.05 | 238 | 600 | 0.75 | -0.48 | 0.02 | -0.57 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 182.50 | 10.75 | 11.40 | 11.08 | 10.20 | +2.60 | +34.22% | 0.06 | 23 | 93 | 0.79 | -0.53 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 185.00 | 12.20 | 13.70 | 12.95 | 12.43 | +3.10 | +33.23% | 0.07 | 37 | 330 | 0.74 | -0.57 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 187.50 | 14.15 | 16.05 | 15.10 | 14.20 | +3.80 | +36.54% | 0.08 | 3 | 132 | 0.80 | -0.62 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 190.00 | 15.80 | 17.20 | 16.50 | 17.50 | +5.63 | +47.43% | 0.09 | 17 | 226 | 0.74 | -0.67 | 0.02 | -0.52 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 192.50 | 17.75 | 20.40 | 19.08 | 19.15 | +6.34 | +49.50% | 0.10 | 3 | 88 | 0.76 | -0.71 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 195.00 | 20.05 | 22.50 | 21.28 | 21.47 | +5.80 | +37.02% | 0.11 | 48 | 189 | 0.74 | -0.74 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 197.50 | 22.00 | 24.70 | 23.35 | 20.78 | +5.06 | +32.19% | 0.12 | 1 | 75 | 0.73 | -0.78 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 200.00 | 24.30 | 26.75 | 25.53 | 22.95 | +5.05 | +28.22% | 0.13 | 5 | 77 | 0.91 | -0.81 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 202.50 | 26.00 | 29.20 | 27.60 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.01 | -0.84 | 0.01 | -0.35 | 5/28/2026 | 5/29/2026 9:58:52 AM EST |
| 205.00 | 28.35 | 31.50 | 29.93 | 26.90 | +8.95 | +49.87% | 0.15 | 1 | 43 | 1.04 | -0.86 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 9:58:52 AM EST |
| 207.50 | 30.70 | 33.90 | 32.30 | 21.36 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.07 | -0.88 | 0.01 | -0.28 | 5/27/2026 | 5/29/2026 9:58:52 AM EST |
| 210.00 | 33.25 | 36.25 | 34.75 | 18.28 | 0.00 | 0.00% | 0.17 | 0 | 91 | 1.09 | -0.90 | 0.01 | -0.25 | 5/26/2026 | 5/29/2026 9:58:52 AM EST |
| 212.50 | 35.35 | 38.65 | 37.00 | % | 0.17 | 0 | 0 | 1.12 | -0.92 | 0.01 | -0.22 | 5/29/2026 9:58:52 AM EST | |||
| 215.00 | 37.75 | 41.10 | 39.43 | 30.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.12 | -0.93 | 0.01 | -0.19 | 5/21/2026 | 5/29/2026 9:58:52 AM EST |
| 217.50 | 40.15 | 43.55 | 41.85 | % | 0.19 | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.16 | 5/29/2026 9:58:52 AM EST | |||
| 220.00 | 42.65 | 46.00 | 44.33 | 32.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.21 | -0.96 | 0.00 | -0.14 | 5/27/2026 | 5/29/2026 9:58:52 AM EST |
| 222.50 | 45.20 | 48.45 | 46.83 | % | 0.21 | 0 | 0 | 1.25 | -0.96 | 0.00 | -0.12 | 5/29/2026 9:58:52 AM EST | |||
| 225.00 | 47.60 | 50.95 | 49.28 | % | 0.22 | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.10 | 5/29/2026 9:58:52 AM EST | |||
| 227.50 | 50.45 | 53.45 | 51.95 | % | 0.23 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.08 | 5/29/2026 9:58:52 AM EST | |||
| 230.00 | 52.85 | 55.90 | 54.38 | 39.39 | 0.00 | 0.00% | 0.24 | 0 | 119 | 1.38 | -0.98 | 0.00 | -0.07 | 5/22/2026 | 5/29/2026 9:58:52 AM EST |
| 232.50 | 55.35 | 58.40 | 56.88 | % | 0.24 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.06 | 5/29/2026 9:58:52 AM EST | |||
| 235.00 | 57.80 | 60.85 | 59.33 | % | 0.25 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.05 | 5/29/2026 9:58:52 AM EST | |||
| 237.50 | 60.25 | 63.40 | 61.83 | % | 0.26 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.04 | 5/29/2026 9:58:52 AM EST | |||
| 240.00 | 62.55 | 65.90 | 64.23 | % | 0.27 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.03 | 5/29/2026 9:58:52 AM EST | |||
| 242.50 | 65.05 | 68.35 | 66.70 | % | 0.28 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.03 | 5/29/2026 9:58:52 AM EST | |||
| 245.00 | 67.45 | 70.85 | 69.15 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.02 | 5/29/2026 9:58:52 AM EST | |||
| 247.50 | 69.85 | 73.35 | 71.60 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 5/29/2026 9:58:52 AM EST | |||
| 250.00 | 72.35 | 75.85 | 74.10 | 62.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.60 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/29/2026 9:58:52 AM EST |
| 252.50 | 74.95 | 78.35 | 76.65 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 5/29/2026 9:58:52 AM EST | |||
| 255.00 | 77.65 | 80.85 | 79.25 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 5/29/2026 9:58:52 AM EST | |||
| 260.00 | 82.50 | 85.80 | 84.15 | 71.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 9:58:52 AM EST |
| 265.00 | 87.60 | 90.80 | 89.20 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:52 AM EST | |||
| 270.00 | 92.60 | 95.80 | 94.20 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:52 AM EST | |||
| 275.00 | 97.40 | 100.80 | 99.10 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:52 AM EST | |||
| 280.00 | 102.75 | 105.80 | 104.28 | % | 0.37 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:52 AM EST | |||
| 290.00 | 112.50 | 115.80 | 114.15 | 94.15 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.10 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:52 AM EST |