Options Chain for ALBEMARLE CORP COM (ALB) - $177.34 as of 5/29/2026 7:03:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 74.35 | 77.95 | 76.15 | 70.35 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 105.00 | 69.25 | 72.40 | 70.83 | % | 0.67 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 110.00 | 64.35 | 67.45 | 65.90 | % | 0.60 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 115.00 | 59.35 | 62.60 | 60.98 | % | 0.53 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 120.00 | 54.45 | 57.90 | 56.18 | % | 0.47 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 125.00 | 49.40 | 52.75 | 51.08 | % | 0.41 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 130.00 | 44.45 | 47.90 | 46.18 | % | 0.36 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 135.00 | 39.55 | 42.65 | 41.10 | % | 0.30 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 137.00 | 37.70 | 40.90 | 39.30 | % | 0.29 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 138.00 | 36.55 | 39.40 | 37.98 | % | 0.28 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 139.00 | 35.75 | 38.55 | 37.15 | % | 0.27 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 140.00 | 34.80 | 37.65 | 36.23 | % | 0.26 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 141.00 | 33.85 | 36.70 | 35.28 | % | 0.25 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 142.00 | 32.90 | 35.80 | 34.35 | % | 0.24 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 143.00 | 31.95 | 34.75 | 33.35 | % | 0.23 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 144.00 | 31.00 | 33.70 | 32.35 | % | 0.22 | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 145.00 | 30.00 | 33.35 | 31.68 | % | 0.22 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.07 | 5/29/2026 3:59:56 PM EST | |||
| 146.00 | 29.15 | 31.75 | 30.45 | % | 0.21 | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.07 | 5/29/2026 3:59:56 PM EST | |||
| 147.00 | 28.10 | 31.10 | 29.60 | % | 0.20 | 0 | 0 | 0.90 | 0.94 | 0.01 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 148.00 | 27.30 | 30.05 | 28.68 | % | 0.19 | 0 | 0 | 0.84 | 0.93 | 0.01 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 149.00 | 26.40 | 29.10 | 27.75 | % | 0.19 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 150.00 | 25.40 | 28.25 | 26.83 | 41.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.81 | 0.91 | 0.01 | -0.11 | 5/14/2026 | 5/29/2026 3:59:56 PM EST |
| 152.50 | 23.15 | 25.75 | 24.45 | % | 0.16 | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.14 | 5/29/2026 3:59:56 PM EST | |||
| 155.00 | 21.15 | 24.05 | 22.60 | % | 0.15 | 0 | 0 | 0.79 | 0.86 | 0.01 | -0.16 | 5/29/2026 3:59:56 PM EST | |||
| 157.50 | 19.00 | 22.00 | 20.50 | % | 0.13 | 0 | 0 | 0.59 | 0.83 | 0.01 | -0.19 | 5/29/2026 3:59:56 PM EST | |||
| 160.00 | 17.00 | 20.00 | 18.50 | 19.49 | -1.17 | -5.67% | 0.12 | 2 | 3 | 0.61 | 0.80 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 162.50 | 15.20 | 18.30 | 16.75 | % | 0.10 | 0 | 0 | 0.63 | 0.76 | 0.01 | -0.23 | 5/29/2026 3:59:56 PM EST | |||
| 165.00 | 13.25 | 16.00 | 14.63 | 16.95 | +4.03 | +31.20% | 0.09 | 2 | 8 | 0.60 | 0.72 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 167.50 | 12.25 | 14.75 | 13.50 | % | 0.08 | 0 | 0 | 0.64 | 0.68 | 0.02 | -0.27 | 5/29/2026 3:59:56 PM EST | |||
| 170.00 | 11.55 | 12.50 | 12.03 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.65 | 0.63 | 0.02 | -0.29 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 172.50 | 10.05 | 11.40 | 10.73 | % | 0.06 | 0 | 0 | 0.65 | 0.59 | 0.02 | -0.30 | 5/29/2026 3:59:56 PM EST | |||
| 175.00 | 8.20 | 9.80 | 9.00 | 9.00 | -1.95 | -17.81% | 0.05 | 2 | 16 | 0.62 | 0.54 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 177.50 | 7.55 | 8.95 | 8.25 | 8.36 | -0.93 | -10.02% | 0.05 | 19 | 13 | 0.65 | 0.50 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 180.00 | 6.00 | 7.95 | 6.98 | 7.50 | -1.39 | -15.64% | 0.04 | 1 | 26 | 0.64 | 0.45 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 182.50 | 5.25 | 7.00 | 6.13 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.64 | 0.41 | 0.02 | -0.30 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 185.00 | 4.70 | 6.15 | 5.43 | 5.72 | -0.53 | -8.48% | 0.03 | 2 | 15 | 0.66 | 0.37 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 187.50 | 3.95 | 5.40 | 4.68 | 4.89 | -2.10 | -30.05% | 0.02 | 1 | 1 | 0.66 | 0.33 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 190.00 | 3.40 | 4.10 | 3.75 | 4.20 | -1.32 | -23.92% | 0.02 | 5 | 40 | 0.64 | 0.29 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 192.50 | 2.77 | 3.45 | 3.11 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | 0.26 | 0.01 | -0.25 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 195.00 | 2.33 | 2.93 | 2.63 | 2.99 | -0.37 | -11.02% | 0.01 | 4 | 23 | 0.63 | 0.23 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 197.50 | 1.97 | 2.48 | 2.23 | 2.36 | -0.64 | -21.34% | 0.01 | 2 | 18 | 0.64 | 0.20 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 200.00 | 1.63 | 2.06 | 1.85 | 1.97 | -0.16 | -7.52% | 0.01 | 6 | 120 | 0.64 | 0.17 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 202.50 | 0.99 | 2.60 | 1.80 | % | 0.01 | 0 | 0 | 0.66 | 0.15 | 0.01 | -0.18 | 5/29/2026 3:59:56 PM EST | |||
| 205.00 | 0.99 | 1.84 | 1.42 | 1.55 | +0.01 | +0.65% | 0.01 | 10 | 26 | 0.66 | 0.13 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 207.50 | 0.65 | 2.00 | 1.33 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.01 | -0.14 | 5/29/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.80 | 0.90 | 0.90 | -0.60 | -40.00% | 0.00 | 5 | 29 | 0.80 | 0.09 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 212.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.80 | 0.08 | 0.01 | -0.11 | 5/29/2026 3:59:56 PM EST | |||
| 215.00 | 0.26 | 0.87 | 0.57 | 0.68 | -0.19 | -21.84% | 0.00 | 32 | 57 | 0.63 | 0.07 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 217.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.82 | 0.05 | 0.00 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.26 | 0.63 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.05 | 0.00 | -0.07 | 5/18/2026 | 5/29/2026 3:59:56 PM EST |
| 222.50 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.85 | 0.04 | 0.00 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 1.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.03 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 227.50 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.85 | 0.03 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.02 | 0.00 | -0.04 | 5/20/2026 | 5/29/2026 3:59:56 PM EST |
| 232.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.96 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/29/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 0.95 | 0.48 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.37 | 0.19 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.37 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.77 | 0.39 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.46 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 135.00 | 0.12 | 0.81 | 0.47 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 137.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 138.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 139.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.48 | +0.04 | +9.10% | 0.00 | 30 | 137 | 0.83 | -0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 141.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 142.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 143.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 144.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | -0.04 | 0.01 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.34 | 0.67 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | -0.05 | 0.01 | -0.07 | 5/19/2026 | 5/29/2026 3:59:56 PM EST |
| 146.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.76 | -0.05 | 0.01 | -0.07 | 5/29/2026 3:59:56 PM EST | |||
| 147.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.75 | -0.06 | 0.01 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 148.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 149.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.74 | -0.08 | 0.01 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 150.00 | 0.68 | 1.63 | 1.16 | 0.94 | -0.23 | -19.66% | 0.01 | 1 | 29 | 0.66 | -0.09 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 152.50 | 0.93 | 2.41 | 1.67 | % | 0.01 | 0 | 0 | 0.68 | -0.11 | 0.01 | -0.14 | 5/29/2026 3:59:56 PM EST | |||
| 155.00 | 1.39 | 2.17 | 1.78 | 1.60 | -0.50 | -23.81% | 0.01 | 5 | 49 | 0.64 | -0.14 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 157.50 | 1.89 | 2.95 | 2.42 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | -0.17 | 0.01 | -0.19 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 160.00 | 2.42 | 3.15 | 2.79 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.64 | -0.20 | 0.01 | -0.21 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 162.50 | 2.85 | 3.65 | 3.25 | 3.40 | -0.25 | -6.85% | 0.02 | 2 | 5 | 0.63 | -0.24 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 165.00 | 3.65 | 4.45 | 4.05 | 3.60 | -0.92 | -20.36% | 0.02 | 6 | 79 | 0.63 | -0.28 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 167.50 | 4.50 | 5.35 | 4.93 | 4.54 | -0.81 | -15.14% | 0.03 | 1 | 1 | 0.63 | -0.32 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 170.00 | 5.45 | 6.35 | 5.90 | 5.96 | -2.31 | -27.94% | 0.03 | 13 | 64 | 0.63 | -0.37 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 172.50 | 6.30 | 7.45 | 6.88 | 6.50 | -0.90 | -12.17% | 0.04 | 2 | 9 | 0.62 | -0.41 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 175.00 | 7.65 | 9.75 | 8.70 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.67 | -0.46 | 0.02 | -0.30 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 177.50 | 8.05 | 11.15 | 9.60 | 9.20 | -2.27 | -19.80% | 0.05 | 8 | 5 | 0.67 | -0.50 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 180.00 | 10.50 | 12.55 | 11.53 | 10.60 | -0.87 | -7.59% | 0.06 | 7 | 51 | 0.67 | -0.55 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 182.50 | 11.85 | 14.10 | 12.98 | 11.93 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.67 | -0.59 | 0.02 | -0.30 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 185.00 | 13.45 | 15.85 | 14.65 | 14.61 | -3.09 | -17.46% | 0.08 | 3 | 72 | 0.67 | -0.63 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 187.50 | 15.10 | 17.75 | 16.43 | % | 0.09 | 0 | 0 | 0.67 | -0.67 | 0.02 | -0.28 | 5/29/2026 3:59:56 PM EST | |||
| 190.00 | 17.00 | 19.70 | 18.35 | 17.48 | -3.35 | -16.09% | 0.10 | 30 | 40 | 0.68 | -0.71 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 192.50 | 18.90 | 21.60 | 20.25 | % | 0.11 | 0 | 0 | 0.68 | -0.74 | 0.01 | -0.25 | 5/29/2026 3:59:56 PM EST | |||
| 195.00 | 20.55 | 23.55 | 22.05 | 21.94 | +2.54 | +13.10% | 0.11 | 4 | 9 | 0.65 | -0.77 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 197.50 | 22.80 | 25.65 | 24.23 | % | 0.12 | 0 | 0 | 0.68 | -0.80 | 0.01 | -0.21 | 5/29/2026 3:59:56 PM EST | |||
| 200.00 | 25.30 | 27.40 | 26.35 | 32.39 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.66 | -0.83 | 0.01 | -0.19 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 202.50 | 27.10 | 30.00 | 28.55 | % | 0.14 | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.18 | 5/29/2026 3:59:56 PM EST | |||
| 205.00 | 29.50 | 32.25 | 30.88 | 23.10 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.65 | -0.87 | 0.01 | -0.16 | 5/14/2026 | 5/29/2026 3:59:56 PM EST |
| 207.50 | 31.60 | 34.50 | 33.05 | % | 0.16 | 0 | 0 | 0.88 | -0.89 | 0.01 | -0.14 | 5/29/2026 3:59:56 PM EST | |||
| 210.00 | 33.55 | 36.90 | 35.23 | 39.40 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.93 | -0.91 | 0.01 | -0.12 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 212.50 | 36.05 | 39.25 | 37.65 | % | 0.18 | 0 | 0 | 0.94 | -0.92 | 0.01 | -0.11 | 5/29/2026 3:59:56 PM EST | |||
| 215.00 | 38.60 | 41.55 | 40.08 | 30.67 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | -0.93 | 0.01 | -0.10 | 5/14/2026 | 5/29/2026 3:59:56 PM EST |
| 217.50 | 40.60 | 44.00 | 42.30 | % | 0.19 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 220.00 | 42.70 | 46.35 | 44.53 | 23.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.03 | -0.95 | 0.00 | -0.07 | 5/12/2026 | 5/29/2026 3:59:56 PM EST |
| 222.50 | 45.55 | 48.75 | 47.15 | % | 0.21 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 225.00 | 47.45 | 51.20 | 49.33 | % | 0.22 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 227.50 | 50.40 | 53.55 | 51.98 | % | 0.23 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 230.00 | 52.55 | 56.15 | 54.35 | 29.01 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.14 | -0.98 | 0.00 | -0.04 | 5/7/2026 | 5/29/2026 3:59:56 PM EST |
| 232.50 | 55.35 | 58.50 | 56.93 | % | 0.24 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 235.00 | 57.80 | 60.95 | 59.38 | % | 0.25 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 240.00 | 62.30 | 65.90 | 64.10 | % | 0.27 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 245.00 | 67.20 | 70.85 | 69.03 | % | 0.28 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 250.00 | 72.05 | 75.90 | 73.98 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 255.00 | 77.80 | 80.85 | 79.33 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 260.00 | 82.00 | 85.75 | 83.88 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 265.00 | 87.25 | 90.80 | 89.03 | % | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 270.00 | 92.25 | 95.75 | 94.00 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 275.00 | 97.20 | 100.80 | 99.00 | % | 0.36 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 280.00 | 102.75 | 105.85 | 104.30 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 285.00 | 107.60 | 110.80 | 109.20 | % | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 290.00 | 111.85 | 115.80 | 113.83 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST |