Options Chain for APPLIED MATLS INC COM (AMAT) - $389.00 as of 5/4/2026 6:54:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 195.50 | 198.70 | 197.10 | % | 1.01 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/4/2026 4:00:00 PM EST | |||
| 200.00 | 190.55 | 193.90 | 192.23 | % | 0.96 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/4/2026 4:00:00 PM EST | |||
| 205.00 | 185.60 | 188.80 | 187.20 | % | 0.91 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 5/4/2026 4:00:00 PM EST | |||
| 210.00 | 180.65 | 183.85 | 182.25 | % | 0.87 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 5/4/2026 4:00:00 PM EST | |||
| 215.00 | 175.70 | 179.10 | 177.40 | % | 0.83 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 5/4/2026 4:00:00 PM EST | |||
| 220.00 | 170.80 | 174.20 | 172.50 | % | 0.78 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 5/4/2026 4:00:00 PM EST | |||
| 225.00 | 165.85 | 169.15 | 167.50 | % | 0.74 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 5/4/2026 4:00:00 PM EST | |||
| 230.00 | 160.95 | 164.25 | 162.60 | % | 0.71 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 5/4/2026 4:00:00 PM EST | |||
| 235.00 | 156.10 | 159.30 | 157.70 | % | 0.67 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.05 | 5/4/2026 4:00:00 PM EST | |||
| 240.00 | 151.20 | 154.60 | 152.90 | % | 0.64 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.05 | 5/4/2026 4:00:00 PM EST | |||
| 245.00 | 146.35 | 149.30 | 147.83 | % | 0.60 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.07 | 5/4/2026 4:00:00 PM EST | |||
| 250.00 | 141.50 | 144.90 | 143.20 | % | 0.57 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.08 | 5/4/2026 4:00:00 PM EST | |||
| 255.00 | 136.70 | 139.65 | 138.18 | % | 0.54 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.09 | 5/4/2026 4:00:00 PM EST | |||
| 260.00 | 131.90 | 134.90 | 133.40 | % | 0.51 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.10 | 5/4/2026 4:00:00 PM EST | |||
| 265.00 | 127.10 | 130.10 | 128.60 | % | 0.49 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.11 | 5/4/2026 4:00:00 PM EST | |||
| 270.00 | 122.40 | 125.40 | 123.90 | % | 0.46 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.12 | 5/4/2026 4:00:00 PM EST | |||
| 275.00 | 117.70 | 120.70 | 119.20 | % | 0.43 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.13 | 5/4/2026 4:00:00 PM EST | |||
| 280.00 | 113.00 | 115.95 | 114.48 | % | 0.41 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.15 | 5/4/2026 4:00:00 PM EST | |||
| 285.00 | 108.40 | 111.25 | 109.83 | % | 0.39 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.16 | 5/4/2026 4:00:00 PM EST | |||
| 290.00 | 103.85 | 107.35 | 105.60 | % | 0.36 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.17 | 5/4/2026 4:00:00 PM EST | |||
| 295.00 | 99.30 | 102.10 | 100.70 | % | 0.34 | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.19 | 5/4/2026 4:00:00 PM EST | |||
| 300.00 | 94.85 | 97.70 | 96.28 | % | 0.32 | 0 | 0 | 0.69 | 0.90 | 0.00 | -0.20 | 5/4/2026 4:00:00 PM EST | |||
| 305.00 | 90.35 | 93.65 | 92.00 | % | 0.30 | 0 | 0 | 0.69 | 0.89 | 0.00 | -0.22 | 5/4/2026 4:00:00 PM EST | |||
| 310.00 | 86.10 | 89.60 | 87.85 | % | 0.28 | 0 | 0 | 0.69 | 0.88 | 0.00 | -0.23 | 5/4/2026 4:00:00 PM EST | |||
| 315.00 | 81.75 | 84.95 | 83.35 | % | 0.26 | 0 | 0 | 0.67 | 0.87 | 0.00 | -0.25 | 5/4/2026 4:00:00 PM EST | |||
| 320.00 | 77.55 | 81.25 | 79.40 | % | 0.25 | 0 | 0 | 0.67 | 0.85 | 0.00 | -0.26 | 5/4/2026 4:00:00 PM EST | |||
| 325.00 | 73.40 | 77.05 | 75.23 | 74.75 | % | 0.23 | 7 | 0 | 0.67 | 0.84 | 0.00 | -0.28 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 330.00 | 69.50 | 73.10 | 71.30 | 77.15 | +5.61 | +7.85% | 0.22 | 4 | 5 | 0.66 | 0.82 | 0.00 | -0.29 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 335.00 | 65.60 | 68.95 | 67.28 | 66.65 | -5.20 | -7.24% | 0.20 | 2 | 3 | 0.65 | 0.80 | 0.00 | -0.31 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 340.00 | 61.75 | 64.85 | 63.30 | 70.10 | % | 0.19 | 2 | 0 | 0.64 | 0.78 | 0.00 | -0.32 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 345.00 | 58.15 | 61.25 | 59.70 | % | 0.17 | 0 | 0 | 0.64 | 0.76 | 0.00 | -0.33 | 5/4/2026 4:00:00 PM EST | |||
| 350.00 | 54.50 | 57.70 | 56.10 | 62.70 | % | 0.16 | 3 | 0 | 0.64 | 0.74 | 0.00 | -0.35 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 355.00 | 51.05 | 54.65 | 52.85 | 51.77 | % | 0.15 | 25 | 0 | 0.64 | 0.72 | 0.00 | -0.36 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 360.00 | 47.75 | 50.85 | 49.30 | % | 0.14 | 0 | 0 | 0.63 | 0.70 | 0.00 | -0.37 | 5/4/2026 4:00:00 PM EST | |||
| 365.00 | 44.65 | 47.80 | 46.23 | % | 0.13 | 0 | 0 | 0.63 | 0.67 | 0.00 | -0.38 | 5/4/2026 4:00:00 PM EST | |||
| 370.00 | 41.55 | 44.50 | 43.03 | 43.11 | +0.61 | +1.44% | 0.12 | 10 | 1 | 0.62 | 0.65 | 0.00 | -0.39 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 375.00 | 38.70 | 41.75 | 40.23 | % | 0.11 | 0 | 0 | 0.62 | 0.63 | 0.00 | -0.40 | 5/4/2026 4:00:00 PM EST | |||
| 380.00 | 35.90 | 38.95 | 37.43 | 37.40 | % | 0.10 | 2 | 0 | 0.62 | 0.60 | 0.00 | -0.40 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 385.00 | 33.20 | 36.35 | 34.78 | 33.70 | % | 0.09 | 2 | 0 | 0.62 | 0.58 | 0.01 | -0.40 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 390.00 | 30.70 | 33.80 | 32.25 | 37.30 | +4.27 | +12.93% | 0.08 | 4 | 4 | 0.61 | 0.55 | 0.01 | -0.41 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 395.00 | 28.20 | 31.40 | 29.80 | 29.85 | +0.02 | +0.07% | 0.08 | 5 | 9 | 0.61 | 0.52 | 0.01 | -0.41 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 400.00 | 25.95 | 29.45 | 27.70 | 26.71 | % | 0.07 | 5 | 0 | 0.61 | 0.50 | 0.01 | -0.41 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 405.00 | 23.70 | 27.05 | 25.38 | 25.34 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | 0.47 | 0.01 | -0.41 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 410.00 | 21.70 | 24.70 | 23.20 | % | 0.06 | 0 | 0 | 0.60 | 0.45 | 0.01 | -0.40 | 5/4/2026 4:00:00 PM EST | |||
| 415.00 | 19.85 | 23.10 | 21.48 | % | 0.05 | 0 | 0 | 0.60 | 0.42 | 0.01 | -0.40 | 5/4/2026 4:00:00 PM EST | |||
| 420.00 | 18.20 | 21.35 | 19.78 | % | 0.05 | 0 | 0 | 0.60 | 0.40 | 0.01 | -0.39 | 5/4/2026 4:00:00 PM EST | |||
| 425.00 | 16.60 | 19.75 | 18.18 | 17.85 | % | 0.04 | 3 | 0 | 0.60 | 0.38 | 0.00 | -0.38 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 430.00 | 15.10 | 18.15 | 16.63 | 16.53 | % | 0.04 | 2 | 0 | 0.60 | 0.35 | 0.00 | -0.37 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 435.00 | 13.90 | 16.45 | 15.18 | 15.20 | -2.85 | -15.79% | 0.03 | 4 | 2 | 0.60 | 0.33 | 0.00 | -0.36 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 440.00 | 12.35 | 15.45 | 13.90 | % | 0.03 | 0 | 0 | 0.60 | 0.31 | 0.00 | -0.35 | 5/4/2026 4:00:00 PM EST | |||
| 445.00 | 11.25 | 14.00 | 12.63 | % | 0.03 | 0 | 0 | 0.60 | 0.29 | 0.00 | -0.34 | 5/4/2026 4:00:00 PM EST | |||
| 450.00 | 10.75 | 12.80 | 11.78 | 13.53 | % | 0.03 | 14 | 0 | 0.60 | 0.27 | 0.00 | -0.33 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 455.00 | 9.25 | 11.55 | 10.40 | % | 0.02 | 0 | 0 | 0.59 | 0.25 | 0.00 | -0.32 | 5/4/2026 4:00:00 PM EST | |||
| 460.00 | 8.35 | 10.75 | 9.55 | 9.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | 0.24 | 0.00 | -0.31 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 465.00 | 7.35 | 10.30 | 8.83 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.22 | 0.00 | -0.30 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 470.00 | 7.25 | 8.85 | 8.05 | 8.00 | % | 0.02 | 4 | 0 | 0.60 | 0.20 | 0.00 | -0.28 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 480.00 | 5.95 | 7.30 | 6.63 | % | 0.01 | 0 | 0 | 0.60 | 0.18 | 0.00 | -0.26 | 5/4/2026 4:00:00 PM EST | |||
| 490.00 | 4.65 | 6.10 | 5.38 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.15 | 0.00 | -0.23 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 500.00 | 3.05 | 6.55 | 4.80 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.00 | -0.21 | 5/4/2026 4:00:00 PM EST | |||
| 510.00 | 2.33 | 5.80 | 4.07 | % | 0.01 | 0 | 0 | 0.61 | 0.11 | 0.00 | -0.19 | 5/4/2026 4:00:00 PM EST | |||
| 520.00 | 2.21 | 4.70 | 3.46 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.09 | 0.00 | -0.17 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 530.00 | 1.49 | 3.85 | 2.67 | 2.98 | % | 0.01 | 6 | 0 | 0.61 | 0.08 | 0.00 | -0.15 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 540.00 | 0.69 | 3.75 | 2.22 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.07 | 0.00 | -0.14 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 550.00 | 0.89 | 3.15 | 2.02 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.62 | 0.06 | 0.00 | -0.12 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 560.00 | 0.83 | 3.30 | 2.07 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.05 | 0.00 | -0.10 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 570.00 | 0.11 | 3.35 | 1.73 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.10 | 5/4/2026 4:00:00 PM EST | |||
| 580.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.07 | 5/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 5/4/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/4/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 5/4/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 5/4/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 5/4/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.03 | 5/4/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.03 | 5/4/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.04 | 5/4/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.90 | 0.95 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | -0.01 | 0.00 | -0.05 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.95 | -0.02 | 0.00 | -0.05 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 245.00 | 0.15 | 2.85 | 1.50 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.07 | 5/4/2026 4:00:00 PM EST | |||
| 250.00 | 0.45 | 1.48 | 0.97 | 1.10 | -0.15 | -12.00% | 0.00 | 15 | 3 | 0.74 | -0.03 | 0.00 | -0.08 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 255.00 | 0.74 | 1.81 | 1.28 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.09 | 5/4/2026 4:00:00 PM EST | |||
| 260.00 | 0.92 | 1.97 | 1.45 | 0.92 | -0.72 | -43.91% | 0.01 | 1 | 2 | 0.74 | -0.03 | 0.00 | -0.10 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 265.00 | 0.80 | 2.28 | 1.54 | 1.27 | -0.31 | -19.62% | 0.01 | 1 | 2 | 0.71 | -0.04 | 0.00 | -0.11 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 270.00 | 1.23 | 2.82 | 2.03 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.12 | 5/4/2026 4:00:00 PM EST | |||
| 275.00 | 1.53 | 3.05 | 2.29 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.72 | -0.05 | 0.00 | -0.13 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 280.00 | 1.93 | 3.20 | 2.57 | 2.13 | -0.55 | -20.53% | 0.01 | 3 | 18 | 0.71 | -0.06 | 0.00 | -0.15 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 285.00 | 2.37 | 4.05 | 3.21 | 2.61 | -0.28 | -9.69% | 0.01 | 2 | 1 | 0.72 | -0.07 | 0.00 | -0.16 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 290.00 | 2.67 | 4.10 | 3.39 | 2.58 | -0.67 | -20.62% | 0.01 | 1 | 36 | 0.70 | -0.08 | 0.00 | -0.17 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 295.00 | 3.00 | 4.65 | 3.83 | 3.40 | -0.35 | -9.34% | 0.01 | 37 | 2 | 0.69 | -0.09 | 0.00 | -0.19 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 300.00 | 2.91 | 5.15 | 4.03 | 3.73 | -0.52 | -12.24% | 0.01 | 6 | 18 | 0.67 | -0.10 | 0.00 | -0.20 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 305.00 | 4.25 | 5.55 | 4.90 | 4.55 | 0.00 | 0.00% | 0.02 | 13 | 6 | 0.68 | -0.11 | 0.00 | -0.22 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 310.00 | 4.90 | 6.55 | 5.73 | 5.25 | +0.35 | +7.15% | 0.02 | 4 | 1 | 0.68 | -0.12 | 0.00 | -0.23 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 315.00 | 5.25 | 7.00 | 6.13 | 5.90 | -0.20 | -3.28% | 0.02 | 1 | 25 | 0.66 | -0.13 | 0.00 | -0.25 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 320.00 | 5.95 | 8.20 | 7.08 | 6.93 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.66 | -0.15 | 0.00 | -0.26 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 325.00 | 6.65 | 8.90 | 7.78 | 6.70 | -2.80 | -29.48% | 0.02 | 1 | 10 | 0.65 | -0.16 | 0.00 | -0.28 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 330.00 | 6.75 | 10.20 | 8.48 | % | 0.03 | 0 | 0 | 0.63 | -0.18 | 0.00 | -0.29 | 5/4/2026 4:00:00 PM EST | |||
| 335.00 | 8.25 | 11.20 | 9.73 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | -0.20 | 0.00 | -0.31 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 340.00 | 9.45 | 12.45 | 10.95 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.22 | 0.00 | -0.32 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 345.00 | 10.50 | 14.15 | 12.33 | 12.37 | +0.25 | +2.07% | 0.04 | 2 | 8 | 0.63 | -0.24 | 0.00 | -0.33 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 350.00 | 12.55 | 15.40 | 13.98 | 13.20 | -0.46 | -3.37% | 0.04 | 3 | 9 | 0.63 | -0.26 | 0.00 | -0.35 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 355.00 | 14.15 | 16.80 | 15.48 | 15.65 | +0.45 | +2.97% | 0.04 | 2 | 3 | 0.63 | -0.28 | 0.00 | -0.36 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 360.00 | 15.85 | 18.95 | 17.40 | % | 0.05 | 0 | 0 | 0.63 | -0.30 | 0.00 | -0.37 | 5/4/2026 4:00:00 PM EST | |||
| 365.00 | 17.60 | 20.30 | 18.95 | 19.25 | +0.73 | +3.95% | 0.05 | 2 | 1 | 0.62 | -0.33 | 0.00 | -0.38 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 370.00 | 19.55 | 22.30 | 20.93 | 19.75 | % | 0.06 | 2 | 0 | 0.62 | -0.35 | 0.00 | -0.39 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 375.00 | 21.60 | 24.65 | 23.13 | 22.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.37 | 0.00 | -0.40 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 380.00 | 24.35 | 27.00 | 25.68 | % | 0.07 | 0 | 0 | 0.62 | -0.40 | 0.00 | -0.40 | 5/4/2026 4:00:00 PM EST | |||
| 385.00 | 26.15 | 29.20 | 27.68 | 30.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.62 | -0.42 | 0.01 | -0.40 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 390.00 | 28.15 | 31.60 | 29.88 | 32.65 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.61 | -0.45 | 0.01 | -0.41 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 395.00 | 31.15 | 34.40 | 32.78 | 31.31 | -2.24 | -6.68% | 0.08 | 1 | 1 | 0.61 | -0.48 | 0.01 | -0.41 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 400.00 | 33.90 | 37.05 | 35.48 | 35.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.61 | -0.50 | 0.01 | -0.41 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 405.00 | 36.75 | 39.85 | 38.30 | 36.47 | % | 0.09 | 1 | 0 | 0.61 | -0.53 | 0.01 | -0.41 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 410.00 | 39.40 | 42.80 | 41.10 | % | 0.10 | 0 | 0 | 0.60 | -0.55 | 0.01 | -0.40 | 5/4/2026 4:00:00 PM EST | |||
| 415.00 | 42.60 | 45.90 | 44.25 | % | 0.11 | 0 | 0 | 0.60 | -0.58 | 0.01 | -0.40 | 5/4/2026 4:00:00 PM EST | |||
| 420.00 | 46.25 | 49.15 | 47.70 | 46.05 | % | 0.11 | 2 | 0 | 0.60 | -0.60 | 0.01 | -0.39 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 425.00 | 49.30 | 52.35 | 50.83 | % | 0.12 | 0 | 0 | 0.60 | -0.62 | 0.00 | -0.38 | 5/4/2026 4:00:00 PM EST | |||
| 430.00 | 53.10 | 55.95 | 54.53 | 52.75 | % | 0.13 | 2 | 0 | 0.60 | -0.65 | 0.00 | -0.37 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 435.00 | 56.75 | 59.55 | 58.15 | 59.05 | % | 0.13 | 2 | 0 | 0.60 | -0.67 | 0.00 | -0.36 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 440.00 | 60.00 | 63.20 | 61.60 | 63.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | -0.69 | 0.00 | -0.35 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 445.00 | 63.60 | 66.95 | 65.28 | 63.75 | % | 0.15 | 2 | 0 | 0.59 | -0.71 | 0.00 | -0.34 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 450.00 | 67.80 | 70.95 | 69.38 | % | 0.15 | 0 | 0 | 0.60 | -0.73 | 0.00 | -0.33 | 5/4/2026 4:00:00 PM EST | |||
| 455.00 | 71.75 | 74.95 | 73.35 | % | 0.16 | 0 | 0 | 0.59 | -0.75 | 0.00 | -0.32 | 5/4/2026 4:00:00 PM EST | |||
| 460.00 | 75.20 | 79.05 | 77.13 | % | 0.17 | 0 | 0 | 0.59 | -0.76 | 0.00 | -0.31 | 5/4/2026 4:00:00 PM EST | |||
| 465.00 | 79.85 | 82.90 | 81.38 | % | 0.18 | 0 | 0 | 0.59 | -0.78 | 0.00 | -0.30 | 5/4/2026 4:00:00 PM EST | |||
| 470.00 | 84.15 | 87.15 | 85.65 | % | 0.18 | 0 | 0 | 0.59 | -0.80 | 0.00 | -0.28 | 5/4/2026 4:00:00 PM EST | |||
| 480.00 | 92.90 | 95.85 | 94.38 | % | 0.20 | 0 | 0 | 0.59 | -0.82 | 0.00 | -0.26 | 5/4/2026 4:00:00 PM EST | |||
| 490.00 | 101.35 | 104.90 | 103.13 | % | 0.21 | 0 | 0 | 0.59 | -0.85 | 0.00 | -0.23 | 5/4/2026 4:00:00 PM EST | |||
| 500.00 | 110.15 | 113.95 | 112.05 | % | 0.22 | 0 | 0 | 0.58 | -0.87 | 0.00 | -0.21 | 5/4/2026 4:00:00 PM EST | |||
| 510.00 | 119.40 | 123.20 | 121.30 | % | 0.24 | 0 | 0 | 0.57 | -0.89 | 0.00 | -0.19 | 5/4/2026 4:00:00 PM EST | |||
| 520.00 | 128.85 | 132.30 | 130.58 | % | 0.25 | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.17 | 5/4/2026 4:00:00 PM EST | |||
| 530.00 | 138.40 | 141.80 | 140.10 | % | 0.26 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.15 | 5/4/2026 4:00:00 PM EST | |||
| 540.00 | 148.45 | 151.35 | 149.90 | % | 0.28 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.14 | 5/4/2026 4:00:00 PM EST | |||
| 550.00 | 157.60 | 161.00 | 159.30 | % | 0.29 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.12 | 5/4/2026 4:00:00 PM EST | |||
| 560.00 | 167.80 | 170.75 | 169.28 | % | 0.30 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.10 | 5/4/2026 4:00:00 PM EST | |||
| 570.00 | 177.15 | 180.50 | 178.83 | % | 0.31 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.10 | 5/4/2026 4:00:00 PM EST | |||
| 580.00 | 187.45 | 190.35 | 188.90 | % | 0.33 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.07 | 5/4/2026 4:00:00 PM EST |