Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $521.66 as of 5/29/2026 7:04:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 471.35 | 480.05 | 475.70 | 367.45 | 0.00 | 0.00% | 11.89 | 0 | 1 | 8.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:44 PM EST |
| 45.00 | 466.35 | 474.75 | 470.55 | % | 10.46 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 50.00 | 461.35 | 469.30 | 465.33 | % | 9.31 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 55.00 | 456.35 | 464.75 | 460.55 | % | 8.37 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 60.00 | 451.35 | 459.30 | 455.33 | % | 7.59 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 65.00 | 446.35 | 454.30 | 450.33 | % | 6.93 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 70.00 | 441.35 | 449.85 | 445.60 | 353.95 | 0.00 | 0.00% | 6.37 | 0 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:44 PM EST |
| 75.00 | 436.15 | 444.30 | 440.23 | 356.95 | 0.00 | 0.00% | 5.87 | 0 | 3 | 6.09 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:44 PM EST |
| 80.00 | 431.35 | 439.30 | 435.33 | 354.86 | 0.00 | 0.00% | 5.44 | 0 | 2 | 5.79 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:44 PM EST |
| 85.00 | 426.35 | 434.75 | 430.55 | 351.95 | 0.00 | 0.00% | 5.07 | 0 | 2 | 5.48 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:44 PM EST |
| 90.00 | 421.10 | 429.45 | 425.28 | % | 4.73 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 95.00 | 416.10 | 424.55 | 420.33 | 404.91 | 0.00 | 0.00% | 4.42 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 100.00 | 411.20 | 419.90 | 415.55 | 349.29 | 0.00 | 0.00% | 4.16 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:44 PM EST |
| 105.00 | 406.35 | 414.45 | 410.40 | % | 3.91 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 110.00 | 402.55 | 409.55 | 406.05 | 310.40 | 0.00 | 0.00% | 3.69 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:44 PM EST |
| 115.00 | 397.60 | 404.20 | 400.90 | 380.85 | 0.00 | 0.00% | 3.49 | 0 | 7 | 4.58 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 120.00 | 392.60 | 399.25 | 395.93 | 372.75 | 0.00 | 0.00% | 3.30 | 0 | 3 | 4.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 125.00 | 387.60 | 394.20 | 390.90 | 342.50 | 0.00 | 0.00% | 3.13 | 0 | 24 | 4.33 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:44 PM EST |
| 130.00 | 382.65 | 389.35 | 386.00 | 305.91 | 0.00 | 0.00% | 2.97 | 0 | 7 | 4.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:44 PM EST |
| 135.00 | 377.65 | 384.25 | 380.95 | 300.41 | 0.00 | 0.00% | 2.82 | 0 | 25 | 4.02 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:44 PM EST |
| 140.00 | 372.65 | 379.50 | 376.08 | 382.03 | 0.00 | 0.00% | 2.69 | 0 | 22 | 3.91 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 145.00 | 367.00 | 374.90 | 370.95 | 285.86 | 0.00 | 0.00% | 2.56 | 0 | 5 | 3.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:44 PM EST |
| 150.00 | 362.00 | 369.55 | 365.78 | 284.85 | 0.00 | 0.00% | 2.44 | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:44 PM EST |
| 155.00 | 357.65 | 364.40 | 361.03 | 347.58 | 0.00 | 0.00% | 2.33 | 0 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 160.00 | 352.70 | 359.20 | 355.95 | 343.09 | 0.00 | 0.00% | 2.22 | 0 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 165.00 | 347.00 | 354.55 | 350.78 | % | 2.13 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 170.00 | 342.70 | 349.40 | 346.05 | 273.86 | 0.00 | 0.00% | 2.04 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:44 PM EST |
| 175.00 | 337.70 | 344.35 | 341.03 | 331.04 | +6.15 | +1.90% | 1.95 | 1 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 180.00 | 332.70 | 339.60 | 336.15 | 292.62 | 0.00 | 0.00% | 1.87 | 0 | 14 | 3.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:44 PM EST |
| 185.00 | 327.70 | 334.40 | 331.05 | 255.77 | 0.00 | 0.00% | 1.79 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:44 PM EST |
| 190.00 | 322.75 | 329.30 | 326.03 | 316.49 | % | 1.72 | 2 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 195.00 | 317.75 | 324.40 | 321.08 | 256.64 | 0.00 | 0.00% | 1.65 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:44 PM EST |
| 200.00 | 312.75 | 319.45 | 316.10 | 232.29 | 0.00 | 0.00% | 1.58 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:44 PM EST |
| 205.00 | 307.75 | 314.15 | 310.95 | 307.98 | +39.57 | +14.75% | 1.52 | 3 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 210.00 | 302.80 | 309.60 | 306.20 | 295.42 | +7.52 | +2.62% | 1.46 | 3 | 48 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 215.00 | 297.80 | 304.60 | 301.20 | 277.00 | 0.00 | 0.00% | 1.40 | 0 | 15 | 2.69 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 220.00 | 292.80 | 299.60 | 296.20 | 287.10 | +7.32 | +2.62% | 1.35 | 6 | 28 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 225.00 | 287.15 | 294.70 | 290.93 | 280.57 | +10.30 | +3.82% | 1.29 | 21 | 30 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 230.00 | 282.85 | 289.45 | 286.15 | 280.44 | -11.88 | -4.07% | 1.24 | 2 | 39 | 2.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 235.00 | 277.85 | 284.65 | 281.25 | 285.10 | +24.70 | +9.49% | 1.20 | 1 | 26 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 240.00 | 272.85 | 279.60 | 276.23 | 275.61 | +11.68 | +4.43% | 1.15 | 2 | 10 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 245.00 | 267.90 | 274.70 | 271.30 | 268.04 | +41.13 | +18.13% | 1.11 | 4 | 18 | 2.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 250.00 | 262.90 | 269.75 | 266.33 | 224.45 | 0.00 | 0.00% | 1.07 | 0 | 27 | 2.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:44 PM EST |
| 255.00 | 257.90 | 264.45 | 261.18 | 250.00 | -14.39 | -5.45% | 1.02 | 6 | 36 | 2.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 260.00 | 252.95 | 259.80 | 256.38 | 258.87 | 0.00 | 0.00% | 0.99 | 0 | 35 | 2.18 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 265.00 | 247.95 | 254.65 | 251.30 | 239.80 | -11.67 | -4.65% | 0.95 | 5 | 28 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 270.00 | 243.00 | 249.65 | 246.33 | 242.24 | +15.71 | +6.94% | 0.91 | 2 | 62 | 2.14 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 275.00 | 238.00 | 245.20 | 241.60 | 243.40 | +11.17 | +4.81% | 0.88 | 2 | 22 | 2.10 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 280.00 | 233.00 | 239.80 | 236.40 | 228.25 | +11.77 | +5.44% | 0.84 | 16 | 38 | 2.01 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 285.00 | 228.05 | 234.80 | 231.43 | 220.05 | +10.05 | +4.79% | 0.81 | 3 | 12 | 2.00 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 290.00 | 223.05 | 229.55 | 226.30 | 202.10 | 0.00 | 0.00% | 0.78 | 0 | 52 | 1.96 | 1.00 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 295.00 | 218.10 | 224.75 | 221.43 | 212.04 | +6.60 | +3.22% | 0.75 | 9 | 14 | 1.82 | 1.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 300.00 | 213.10 | 219.15 | 216.13 | 206.04 | -12.63 | -5.78% | 0.72 | 2 | 21 | 1.69 | 1.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 305.00 | 207.50 | 215.45 | 211.48 | 206.56 | +16.60 | +8.74% | 0.69 | 4 | 24 | 1.74 | 1.00 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 310.00 | 203.20 | 209.70 | 206.45 | 195.17 | 0.00 | 0.00% | 0.67 | 0 | 20 | 1.68 | 1.00 | 0.00 | -0.08 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 315.00 | 198.20 | 205.30 | 201.75 | 193.78 | +40.69 | +26.58% | 0.64 | 13 | 21 | 1.64 | 1.00 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 320.00 | 193.25 | 200.35 | 196.80 | 185.80 | -15.66 | -7.78% | 0.61 | 2 | 51 | 1.60 | 1.00 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 325.00 | 188.30 | 194.80 | 191.55 | 183.40 | +17.60 | +10.62% | 0.59 | 15 | 18 | 1.57 | 0.99 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 330.00 | 183.35 | 190.30 | 186.83 | 176.16 | -13.88 | -7.31% | 0.57 | 1 | 63 | 1.52 | 0.99 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 335.00 | 178.60 | 184.70 | 181.65 | 175.14 | +5.87 | +3.47% | 0.54 | 4 | 57 | 1.48 | 0.99 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 340.00 | 173.45 | 180.40 | 176.93 | 165.75 | -13.00 | -7.28% | 0.52 | 2 | 30 | 1.44 | 0.99 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 345.00 | 168.75 | 175.30 | 172.03 | 161.46 | +8.86 | +5.81% | 0.50 | 1 | 58 | 1.40 | 0.99 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 350.00 | 163.35 | 170.05 | 166.70 | 165.64 | -5.36 | -3.14% | 0.48 | 17 | 106 | 1.37 | 0.99 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 355.00 | 158.90 | 166.10 | 162.50 | 158.00 | -8.95 | -5.37% | 0.46 | 1 | 47 | 1.33 | 0.98 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 360.00 | 153.75 | 160.05 | 156.90 | 146.18 | -13.02 | -8.18% | 0.44 | 13 | 101 | 1.30 | 0.98 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 365.00 | 149.05 | 156.20 | 152.63 | 141.02 | -20.18 | -12.52% | 0.42 | 1 | 73 | 1.26 | 0.98 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 370.00 | 143.95 | 150.30 | 147.13 | 136.20 | -13.36 | -8.94% | 0.40 | 1 | 76 | 1.23 | 0.97 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 372.50 | 141.80 | 147.95 | 144.88 | 137.25 | % | 0.39 | 2 | 0 | 1.22 | 0.97 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 375.00 | 139.00 | 145.50 | 142.25 | 134.78 | -19.22 | -12.49% | 0.38 | 4 | 20 | 1.20 | 0.97 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 377.50 | 136.80 | 144.00 | 140.40 | % | 0.37 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.31 | 5/29/2026 3:59:44 PM EST | |||
| 380.00 | 134.40 | 140.50 | 137.45 | 136.90 | +11.30 | +9.00% | 0.36 | 2 | 119 | 1.17 | 0.96 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 382.50 | 131.75 | 138.20 | 134.98 | 127.35 | % | 0.35 | 10 | 0 | 1.15 | 0.96 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 385.00 | 129.25 | 136.25 | 132.75 | 129.42 | -8.10 | -5.89% | 0.34 | 4 | 43 | 1.14 | 0.96 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 387.50 | 127.10 | 134.30 | 130.70 | % | 0.34 | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.36 | 5/29/2026 3:59:44 PM EST | |||
| 390.00 | 124.40 | 130.80 | 127.60 | 135.96 | 0.00 | 0.00% | 0.33 | 0 | 44 | 1.12 | 0.96 | 0.00 | -0.37 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 392.50 | 122.25 | 128.35 | 125.30 | % | 0.32 | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.39 | 5/29/2026 3:59:44 PM EST | |||
| 395.00 | 119.60 | 125.95 | 122.78 | 117.50 | +12.07 | +11.45% | 0.31 | 6 | 64 | 1.08 | 0.95 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 397.50 | 117.45 | 123.55 | 120.50 | % | 0.30 | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.42 | 5/29/2026 3:59:44 PM EST | |||
| 400.00 | 114.85 | 121.40 | 118.13 | 108.70 | -13.30 | -10.91% | 0.30 | 41 | 533 | 1.06 | 0.94 | 0.00 | -0.43 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 402.50 | 112.95 | 118.75 | 115.85 | 119.50 | % | 0.29 | 10 | 0 | 1.03 | 0.94 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 405.00 | 110.10 | 116.55 | 113.33 | 103.16 | -15.19 | -12.84% | 0.28 | 8 | 54 | 1.02 | 0.94 | 0.00 | -0.46 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 407.50 | 107.90 | 114.00 | 110.95 | % | 0.27 | 0 | 0 | 1.02 | 0.93 | 0.00 | -0.47 | 5/29/2026 3:59:44 PM EST | |||
| 410.00 | 105.30 | 111.75 | 108.53 | 98.25 | +4.74 | +5.07% | 0.26 | 12 | 189 | 0.91 | 0.93 | 0.00 | -0.49 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 412.50 | 103.15 | 109.30 | 106.23 | % | 0.26 | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.50 | 5/29/2026 3:59:44 PM EST | |||
| 415.00 | 100.70 | 107.10 | 103.90 | 93.72 | -14.33 | -13.27% | 0.25 | 13 | 109 | 0.67 | 0.92 | 0.00 | -0.52 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 417.50 | 98.50 | 104.65 | 101.58 | % | 0.24 | 0 | 0 | 0.98 | 0.92 | 0.00 | -0.53 | 5/29/2026 3:59:44 PM EST | |||
| 420.00 | 95.95 | 102.50 | 99.23 | 88.13 | -13.65 | -13.42% | 0.24 | 7 | 155 | 0.69 | 0.91 | 0.00 | -0.55 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 422.50 | 93.85 | 100.00 | 96.93 | % | 0.23 | 0 | 0 | 0.94 | 0.91 | 0.00 | -0.56 | 5/29/2026 3:59:44 PM EST | |||
| 425.00 | 91.40 | 97.90 | 94.65 | 91.52 | -6.53 | -6.66% | 0.22 | 5 | 97 | 0.94 | 0.90 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 427.50 | 89.30 | 95.45 | 92.38 | % | 0.22 | 0 | 0 | 0.60 | 0.90 | 0.00 | -0.59 | 5/29/2026 3:59:44 PM EST | |||
| 430.00 | 87.90 | 93.45 | 90.68 | 83.02 | -10.51 | -11.24% | 0.21 | 41 | 259 | 0.72 | 0.89 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 432.50 | 84.85 | 91.00 | 87.93 | % | 0.20 | 0 | 0 | 0.70 | 0.89 | 0.00 | -0.62 | 5/29/2026 3:59:44 PM EST | |||
| 435.00 | 82.70 | 88.95 | 85.83 | 82.60 | -6.90 | -7.71% | 0.20 | 9 | 167 | 0.71 | 0.88 | 0.00 | -0.64 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 437.50 | 80.15 | 86.65 | 83.40 | 73.82 | % | 0.19 | 9 | 0 | 0.69 | 0.88 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 440.00 | 78.40 | 84.05 | 81.23 | 71.49 | -13.63 | -16.02% | 0.18 | 293 | 385 | 0.69 | 0.87 | 0.00 | -0.67 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 442.50 | 77.65 | 82.25 | 79.95 | 72.40 | -17.19 | -19.19% | 0.18 | 16 | 5 | 0.73 | 0.86 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 445.00 | 75.30 | 79.60 | 77.45 | 74.85 | -5.00 | -6.27% | 0.17 | 247 | 339 | 0.72 | 0.86 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 447.50 | 72.05 | 78.00 | 75.03 | 67.50 | +6.50 | +10.66% | 0.17 | 10 | 8 | 0.70 | 0.85 | 0.00 | -0.72 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 450.00 | 70.95 | 75.70 | 73.33 | 73.30 | -2.20 | -2.92% | 0.16 | 46 | 1,087 | 0.72 | 0.84 | 0.00 | -0.73 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 452.50 | 66.95 | 75.35 | 71.15 | 62.95 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.69 | 0.84 | 0.00 | -0.75 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 455.00 | 65.65 | 71.75 | 68.70 | 59.75 | -10.47 | -14.91% | 0.15 | 7 | 78 | 0.70 | 0.83 | 0.00 | -0.76 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 457.50 | 64.50 | 70.65 | 67.58 | 55.99 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.71 | 0.82 | 0.00 | -0.78 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 460.00 | 62.05 | 67.45 | 64.75 | 64.40 | -2.61 | -3.90% | 0.14 | 58 | 203 | 0.70 | 0.81 | 0.00 | -0.79 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 462.50 | 60.50 | 65.90 | 63.20 | % | 0.14 | 0 | 0 | 0.71 | 0.80 | 0.00 | -0.81 | 5/29/2026 3:59:44 PM EST | |||
| 465.00 | 59.00 | 63.85 | 61.43 | 52.25 | -11.86 | -18.50% | 0.13 | 22 | 143 | 0.72 | 0.79 | 0.00 | -0.82 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 467.50 | 57.20 | 61.45 | 59.33 | 50.46 | -12.74 | -20.16% | 0.13 | 3 | 2 | 0.71 | 0.78 | 0.00 | -0.84 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 470.00 | 54.95 | 60.10 | 57.53 | 49.07 | -11.48 | -18.96% | 0.12 | 9 | 363 | 0.71 | 0.77 | 0.00 | -0.85 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 472.50 | 53.70 | 57.85 | 55.78 | 55.20 | -7.10 | -11.40% | 0.12 | 3 | 0 | 0.71 | 0.76 | 0.00 | -0.87 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 475.00 | 51.40 | 55.20 | 53.30 | 45.82 | -11.83 | -20.52% | 0.11 | 10 | 285 | 0.69 | 0.75 | 0.00 | -0.88 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 477.50 | 48.80 | 54.35 | 51.58 | 50.00 | +5.25 | +11.74% | 0.11 | 2 | 3 | 0.70 | 0.74 | 0.00 | -0.90 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 480.00 | 47.75 | 52.80 | 50.28 | 47.80 | -5.06 | -9.58% | 0.10 | 362 | 541 | 0.69 | 0.73 | 0.00 | -0.91 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 482.50 | 45.85 | 50.00 | 47.93 | 37.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.69 | 0.72 | 0.00 | -0.93 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 485.00 | 45.55 | 49.15 | 47.35 | 38.90 | -12.29 | -24.01% | 0.10 | 98 | 165 | 0.72 | 0.71 | 0.00 | -0.94 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 487.50 | 43.85 | 47.60 | 45.73 | 37.00 | +1.11 | +3.10% | 0.09 | 10 | 15 | 0.72 | 0.69 | 0.00 | -0.95 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 490.00 | 41.95 | 45.70 | 43.83 | 36.77 | -7.68 | -17.28% | 0.09 | 73 | 432 | 0.71 | 0.68 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 492.50 | 40.90 | 44.15 | 42.53 | 47.29 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.72 | 0.67 | 0.01 | -0.98 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 495.00 | 39.25 | 42.50 | 40.88 | 40.06 | -3.15 | -7.29% | 0.08 | 54 | 278 | 0.72 | 0.65 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 497.50 | 37.60 | 41.00 | 39.30 | 34.25 | -6.57 | -16.10% | 0.08 | 14 | 38 | 0.71 | 0.64 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 500.00 | 36.40 | 40.25 | 38.33 | 37.50 | -2.90 | -7.18% | 0.08 | 180 | 719 | 0.70 | 0.63 | 0.01 | -1.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 502.50 | 35.05 | 37.80 | 36.43 | 35.37 | -3.88 | -9.89% | 0.07 | 57 | 37 | 0.71 | 0.61 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 505.00 | 33.75 | 36.80 | 35.28 | 35.65 | -2.25 | -5.94% | 0.07 | 194 | 248 | 0.70 | 0.60 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 507.50 | 32.25 | 35.10 | 33.68 | 33.70 | -1.60 | -4.54% | 0.07 | 59 | 38 | 0.71 | 0.58 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 510.00 | 30.85 | 33.70 | 32.28 | 32.37 | -2.63 | -7.52% | 0.06 | 336 | 287 | 0.72 | 0.57 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 512.50 | 29.75 | 31.90 | 30.83 | 31.00 | -2.75 | -8.15% | 0.06 | 96 | 23 | 0.70 | 0.56 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 515.00 | 28.90 | 31.50 | 30.20 | 30.20 | -2.05 | -6.36% | 0.06 | 264 | 138 | 0.72 | 0.54 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 517.50 | 27.75 | 29.50 | 28.63 | 28.55 | -2.80 | -8.94% | 0.06 | 189 | 21 | 0.71 | 0.53 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 520.00 | 26.85 | 28.35 | 27.60 | 28.05 | -2.75 | -8.93% | 0.05 | 352 | 946 | 0.71 | 0.51 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 522.50 | 25.20 | 27.05 | 26.13 | 25.55 | -3.50 | -12.05% | 0.05 | 133 | 77 | 0.70 | 0.50 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 525.00 | 24.20 | 26.00 | 25.10 | 24.98 | -2.91 | -10.44% | 0.05 | 183 | 209 | 0.70 | 0.49 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 527.50 | 23.30 | 25.05 | 24.18 | 23.46 | -3.44 | -12.79% | 0.05 | 44 | 71 | 0.71 | 0.47 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 530.00 | 22.25 | 23.90 | 23.08 | 22.25 | -3.42 | -13.33% | 0.04 | 253 | 366 | 0.71 | 0.46 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 532.50 | 21.05 | 23.00 | 22.03 | 20.62 | -4.08 | -16.52% | 0.04 | 41 | 76 | 0.70 | 0.45 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 535.00 | 20.25 | 21.90 | 21.08 | 20.91 | -3.44 | -14.13% | 0.04 | 138 | 78 | 0.70 | 0.43 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 537.50 | 19.15 | 21.20 | 20.18 | 19.40 | -3.07 | -13.67% | 0.04 | 2 | 19 | 0.71 | 0.42 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 540.00 | 18.35 | 20.05 | 19.20 | 19.26 | -3.31 | -14.67% | 0.04 | 140 | 367 | 0.70 | 0.41 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 542.50 | 17.40 | 19.25 | 18.33 | 15.50 | -7.44 | -32.44% | 0.03 | 6 | 29 | 0.70 | 0.39 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 545.00 | 17.00 | 18.35 | 17.68 | 17.68 | -2.37 | -11.82% | 0.03 | 137 | 372 | 0.71 | 0.38 | 0.01 | -1.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 547.50 | 16.20 | 17.60 | 16.90 | 14.35 | -5.65 | -28.25% | 0.03 | 7 | 2 | 0.71 | 0.37 | 0.01 | -1.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 550.00 | 15.60 | 17.05 | 16.33 | 16.35 | -2.05 | -11.15% | 0.03 | 291 | 363 | 0.71 | 0.36 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 552.50 | 14.75 | 16.20 | 15.48 | 12.85 | -6.70 | -34.28% | 0.03 | 6 | 22 | 0.71 | 0.35 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 555.00 | 14.05 | 15.45 | 14.75 | 15.00 | -0.95 | -5.96% | 0.03 | 52 | 259 | 0.71 | 0.34 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 557.50 | 13.45 | 14.90 | 14.18 | 11.30 | -7.29 | -39.22% | 0.03 | 21 | 406 | 0.72 | 0.32 | 0.00 | -0.96 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 560.00 | 12.80 | 14.05 | 13.43 | 13.52 | -2.28 | -14.43% | 0.02 | 129 | 466 | 0.71 | 0.31 | 0.00 | -0.95 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 562.50 | 11.85 | 13.55 | 12.70 | 9.95 | -1.51 | -13.18% | 0.02 | 34 | 7 | 0.71 | 0.30 | 0.00 | -0.94 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 565.00 | 11.60 | 12.95 | 12.28 | 11.76 | -2.49 | -17.48% | 0.02 | 82 | 96 | 0.72 | 0.29 | 0.00 | -0.93 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 567.50 | 11.00 | 12.40 | 11.70 | 9.15 | -4.95 | -35.11% | 0.02 | 52 | 7 | 0.72 | 0.28 | 0.00 | -0.91 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 570.00 | 10.45 | 11.85 | 11.15 | 11.00 | -2.22 | -16.80% | 0.02 | 95 | 588 | 0.71 | 0.27 | 0.00 | -0.90 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 572.50 | 9.95 | 11.25 | 10.60 | 10.60 | -2.05 | -16.21% | 0.02 | 37 | 8 | 0.72 | 0.26 | 0.00 | -0.88 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 575.00 | 9.45 | 10.60 | 10.03 | 10.00 | -1.10 | -9.91% | 0.02 | 74 | 41 | 0.72 | 0.25 | 0.00 | -0.87 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 577.50 | 9.05 | 10.35 | 9.70 | 10.00 | -5.10 | -33.78% | 0.02 | 22 | 9 | 0.72 | 0.25 | 0.00 | -0.85 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 580.00 | 8.55 | 9.60 | 9.08 | 9.08 | -2.06 | -18.50% | 0.02 | 299 | 302 | 0.72 | 0.24 | 0.00 | -0.84 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 582.50 | 8.15 | 9.50 | 8.83 | 6.90 | -3.59 | -34.23% | 0.02 | 16 | 25 | 0.72 | 0.23 | 0.00 | -0.82 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 585.00 | 7.70 | 8.95 | 8.33 | 6.60 | -3.75 | -36.24% | 0.01 | 96 | 140 | 0.72 | 0.22 | 0.00 | -0.80 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 587.50 | 7.40 | 8.50 | 7.95 | 6.30 | -3.35 | -34.72% | 0.01 | 194 | 46 | 0.72 | 0.21 | 0.00 | -0.79 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 590.00 | 7.00 | 8.10 | 7.55 | 6.10 | -3.40 | -35.79% | 0.01 | 290 | 393 | 0.72 | 0.20 | 0.00 | -0.77 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 592.50 | 6.65 | 7.75 | 7.20 | 7.18 | +0.56 | +8.46% | 0.01 | 307 | 21 | 0.73 | 0.20 | 0.00 | -0.75 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 595.00 | 6.45 | 7.25 | 6.85 | 6.85 | -1.75 | -20.35% | 0.01 | 485 | 23 | 0.73 | 0.19 | 0.00 | -0.74 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 597.50 | 6.00 | 7.00 | 6.50 | 5.15 | -0.96 | -15.72% | 0.01 | 770 | 4 | 0.73 | 0.18 | 0.00 | -0.72 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 600.00 | 5.70 | 6.75 | 6.23 | 6.21 | -1.34 | -17.75% | 0.01 | 750 | 709 | 0.73 | 0.17 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 602.50 | 5.40 | 6.35 | 5.88 | 4.85 | % | 0.01 | 455 | 0 | 0.73 | 0.17 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 605.00 | 5.15 | 6.10 | 5.63 | 5.40 | -2.60 | -32.50% | 0.01 | 71 | 43 | 0.73 | 0.16 | 0.00 | -0.67 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 607.50 | 4.95 | 5.75 | 5.35 | 4.30 | % | 0.01 | 73 | 0 | 0.73 | 0.15 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 610.00 | 4.60 | 5.45 | 5.03 | 4.80 | -1.95 | -28.89% | 0.01 | 50 | 151 | 0.73 | 0.15 | 0.00 | -0.63 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 612.50 | 4.35 | 5.20 | 4.78 | 4.02 | % | 0.01 | 15 | 0 | 0.73 | 0.14 | 0.00 | -0.61 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 615.00 | 4.10 | 4.95 | 4.53 | 4.55 | -2.30 | -33.58% | 0.01 | 15 | 64 | 0.73 | 0.14 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 617.50 | 3.90 | 4.75 | 4.33 | 3.80 | % | 0.01 | 2 | 0 | 0.73 | 0.13 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 620.00 | 3.70 | 4.20 | 3.95 | 4.16 | -1.40 | -25.18% | 0.01 | 22 | 618 | 0.73 | 0.12 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 622.50 | 3.40 | 4.25 | 3.83 | 4.00 | % | 0.01 | 2 | 0 | 0.73 | 0.12 | 0.00 | -0.54 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 625.00 | 3.10 | 4.10 | 3.60 | 4.00 | -1.15 | -22.33% | 0.01 | 4 | 92 | 0.73 | 0.11 | 0.00 | -0.53 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 627.50 | 3.15 | 3.80 | 3.48 | % | 0.01 | 0 | 0 | 0.74 | 0.11 | 0.00 | -0.51 | 5/29/2026 3:59:44 PM EST | |||
| 630.00 | 2.93 | 3.70 | 3.32 | 2.80 | -2.20 | -44.00% | 0.01 | 51 | 74 | 0.74 | 0.10 | 0.00 | -0.49 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 632.50 | 2.77 | 3.55 | 3.16 | 3.00 | % | 0.00 | 3 | 0 | 0.74 | 0.10 | 0.00 | -0.48 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 635.00 | 2.59 | 3.40 | 3.00 | % | 0.00 | 0 | 0 | 0.74 | 0.09 | 0.00 | -0.46 | 5/29/2026 3:59:44 PM EST | |||
| 637.50 | 2.58 | 3.20 | 2.89 | 2.88 | % | 0.00 | 10 | 0 | 0.75 | 0.09 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 640.00 | 2.40 | 3.10 | 2.75 | 2.20 | -1.80 | -45.00% | 0.00 | 33 | 106 | 0.75 | 0.09 | 0.00 | -0.43 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 642.50 | 2.17 | 2.92 | 2.55 | 2.22 | % | 0.00 | 1 | 0 | 0.74 | 0.08 | 0.00 | -0.42 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 645.00 | 2.24 | 2.75 | 2.50 | 2.70 | % | 0.00 | 1 | 0 | 0.75 | 0.08 | 0.00 | -0.40 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 647.50 | 2.01 | 2.70 | 2.36 | % | 0.00 | 0 | 0 | 0.76 | 0.07 | 0.00 | -0.39 | 5/29/2026 3:59:44 PM EST | |||
| 650.00 | 2.04 | 2.43 | 2.24 | 1.94 | -1.20 | -38.22% | 0.00 | 31 | 278 | 0.75 | 0.07 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 652.50 | 1.80 | 2.40 | 2.10 | 1.86 | % | 0.00 | 1 | 0 | 0.75 | 0.07 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 655.00 | 1.83 | 2.29 | 2.06 | 1.74 | % | 0.00 | 70 | 0 | 0.76 | 0.06 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 657.50 | 1.70 | 2.20 | 1.95 | % | 0.00 | 0 | 0 | 0.76 | 0.06 | 0.00 | -0.33 | 5/29/2026 3:59:44 PM EST | |||
| 660.00 | 1.43 | 2.10 | 1.77 | 1.58 | -0.98 | -38.29% | 0.00 | 18 | 30 | 0.75 | 0.06 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 662.50 | 1.54 | 1.99 | 1.77 | % | 0.00 | 0 | 0 | 0.76 | 0.06 | 0.00 | -0.31 | 5/29/2026 3:59:44 PM EST | |||
| 665.00 | 1.50 | 1.89 | 1.70 | 1.74 | % | 0.00 | 23 | 0 | 0.76 | 0.05 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 667.50 | 1.37 | 1.85 | 1.61 | 2.06 | % | 0.00 | 3 | 0 | 0.76 | 0.05 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 670.00 | 1.29 | 1.78 | 1.54 | 1.34 | -0.81 | -37.68% | 0.00 | 91 | 138 | 0.77 | 0.05 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 672.50 | 1.02 | 1.75 | 1.39 | % | 0.00 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.27 | 5/29/2026 3:59:44 PM EST | |||
| 675.00 | 1.10 | 1.79 | 1.45 | 1.25 | % | 0.00 | 3 | 0 | 0.77 | 0.04 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 677.50 | 0.93 | 1.63 | 1.28 | 1.07 | % | 0.00 | 2 | 0 | 0.76 | 0.04 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 680.00 | 1.00 | 1.58 | 1.29 | 1.12 | -0.88 | -44.00% | 0.00 | 19 | 118 | 0.77 | 0.04 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 682.50 | 0.80 | 1.53 | 1.17 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.23 | 5/29/2026 3:59:44 PM EST | |||
| 685.00 | 0.77 | 1.53 | 1.15 | 1.10 | % | 0.00 | 33 | 0 | 0.77 | 0.04 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 687.50 | 0.78 | 1.40 | 1.09 | 1.00 | % | 0.00 | 5 | 0 | 0.79 | 0.03 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 690.00 | 0.80 | 1.30 | 1.05 | 0.90 | -0.76 | -45.79% | 0.00 | 84 | 121 | 0.78 | 0.03 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 700.00 | 0.66 | 1.02 | 0.84 | 0.86 | -0.44 | -33.85% | 0.00 | 91 | 172 | 0.78 | 0.03 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 710.00 | 0.56 | 1.12 | 0.84 | 0.65 | -0.49 | -42.99% | 0.00 | 20 | 93 | 0.81 | 0.02 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 720.00 | 0.32 | 0.98 | 0.65 | 0.64 | -0.36 | -36.00% | 0.00 | 5 | 104 | 0.75 | 0.02 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 730.00 | 0.07 | 0.81 | 0.44 | 0.54 | -0.42 | -43.75% | 0.00 | 2 | 18 | 0.75 | 0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 740.00 | 0.06 | 0.75 | 0.41 | 0.39 | -0.46 | -54.12% | 0.00 | 4 | 46 | 0.77 | 0.01 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 750.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.28 | -46.67% | 0.00 | 17 | 133 | 0.82 | 0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 760.00 | 0.01 | 0.67 | 0.34 | 0.46 | +0.02 | +4.55% | 0.00 | 23 | 42 | 0.77 | 0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 770.00 | 0.19 | 0.62 | 0.41 | 0.19 | -0.34 | -64.16% | 0.00 | 15 | 29 | 0.89 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 780.00 | 0.01 | 0.57 | 0.29 | 0.20 | -0.28 | -58.34% | 0.00 | 18 | 65 | 0.80 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 790.00 | 0.01 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.81 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 800.00 | 0.01 | 0.30 | 0.16 | 0.11 | -0.25 | -69.45% | 0.00 | 84 | 135 | 0.80 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 810.00 | 0.01 | 0.49 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 820.00 | 0.01 | 0.47 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.88 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 830.00 | 0.01 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 840.00 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.87 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 850.00 | 0.01 | 0.20 | 0.11 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 139 | 0.88 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 860.00 | 0.00 | 0.42 | 0.21 | 0.10 | -0.08 | -44.45% | 0.00 | 3 | 10 | 1.10 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 870.00 | 0.00 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 880.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 890.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 900.00 | 0.01 | 0.25 | 0.13 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 910.00 | 0.00 | 0.51 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:44 PM EST |
| 920.00 | 0.01 | 0.05 | 0.03 | 0.22 | +0.15 | +214.29% | 0.00 | 8 | 72 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 930.00 | 0.00 | 0.58 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 940.00 | 0.00 | 0.60 | 0.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 950.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 960.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 970.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 980.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 990.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 1,000.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 1,010.00 | 0.00 | 0.58 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 1,020.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 1,030.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 1,040.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 1,050.00 | 0.00 | 0.52 | 0.26 | 0.07 | % | 0.00 | 1 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 45.00 | 0.00 | 0.16 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.16 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.26 | 0.13 | 0.20 | +0.03 | +17.65% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 65.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 70.00 | 0.00 | 1.26 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:44 PM EST |
| 75.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 80.00 | 0.00 | 1.17 | 0.59 | 0.10 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 85.00 | 0.00 | 1.12 | 0.56 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:44 PM EST |
| 90.00 | 0.00 | 1.09 | 0.55 | 0.10 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 110.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 115.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 120.00 | 0.00 | 0.91 | 0.46 | 0.10 | % | 0.00 | 1 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 125.00 | 0.00 | 0.89 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 130.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 135.00 | 0.00 | 0.74 | 0.37 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 145.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 155.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 160.00 | 0.00 | 0.78 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:44 PM EST |
| 165.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:44 PM EST |
| 175.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 180.00 | 0.00 | 0.73 | 0.37 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:44 PM EST |
| 185.00 | 0.01 | 0.17 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 4 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 190.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.13 | -81.25% | 0.00 | 2 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 482 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 205.00 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:44 PM EST |
| 210.00 | 0.00 | 0.31 | 0.16 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 60 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 215.00 | 0.00 | 0.46 | 0.23 | 0.07 | -0.07 | -50.00% | 0.00 | 4 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 220.00 | 0.01 | 0.51 | 0.26 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 241 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 225.00 | 0.01 | 0.46 | 0.24 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 40 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 230.00 | 0.01 | 0.47 | 0.24 | 0.11 | +0.10 | +1,000.00% | 0.00 | 6 | 56 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 235.00 | 0.01 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 240.00 | 0.03 | 0.16 | 0.10 | 0.12 | +0.05 | +71.43% | 0.00 | 4 | 599 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 245.00 | 0.01 | 0.28 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:44 PM EST |
| 250.00 | 0.06 | 0.20 | 0.13 | 0.18 | +0.02 | +12.50% | 0.00 | 56 | 72 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 255.00 | 0.01 | 0.71 | 0.36 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.40 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 260.00 | 0.02 | 0.23 | 0.13 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 188 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 265.00 | 0.01 | 0.50 | 0.26 | 0.11 | -0.03 | -21.43% | 0.00 | 3 | 101 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 270.00 | 0.01 | 0.28 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 1 | 66 | 1.21 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 275.00 | 0.05 | 0.59 | 0.32 | 0.17 | +0.05 | +41.67% | 0.00 | 1 | 186 | 1.32 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 280.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.05 | +29.42% | 0.00 | 17 | 75 | 1.27 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 285.00 | 0.04 | 0.64 | 0.34 | 0.23 | +0.06 | +35.30% | 0.00 | 43 | 150 | 1.24 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 290.00 | 0.01 | 0.30 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.09 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 295.00 | 0.12 | 0.36 | 0.24 | 0.26 | +0.09 | +52.95% | 0.00 | 99 | 109 | 1.18 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 300.00 | 0.10 | 0.68 | 0.39 | 0.24 | +0.02 | +9.10% | 0.00 | 37 | 585 | 1.20 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 305.00 | 0.12 | 0.50 | 0.31 | 0.25 | -0.11 | -30.56% | 0.00 | 3 | 84 | 1.18 | 0.00 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 310.00 | 0.01 | 0.53 | 0.27 | 0.26 | +0.02 | +8.34% | 0.00 | 1 | 58 | 1.05 | 0.00 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 315.00 | 0.25 | 0.56 | 0.41 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.16 | 0.00 | 0.00 | -0.09 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 320.00 | 0.20 | 0.59 | 0.40 | 0.35 | +0.05 | +16.67% | 0.00 | 46 | 234 | 1.12 | 0.00 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 325.00 | 0.20 | 0.50 | 0.35 | 0.47 | +0.22 | +88.00% | 0.00 | 14 | 238 | 1.07 | -0.01 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 330.00 | 0.04 | 0.55 | 0.30 | 0.50 | +0.12 | +31.58% | 0.00 | 11 | 575 | 0.95 | -0.01 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 335.00 | 0.25 | 0.59 | 0.42 | 0.45 | +0.16 | +55.18% | 0.00 | 21 | 135 | 1.06 | -0.01 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 340.00 | 0.35 | 0.87 | 0.61 | 0.59 | +0.11 | +22.92% | 0.00 | 66 | 221 | 1.04 | -0.01 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 345.00 | 0.36 | 0.92 | 0.64 | 0.64 | +0.23 | +56.10% | 0.00 | 38 | 100 | 1.01 | -0.01 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 350.00 | 0.51 | 0.88 | 0.70 | 0.75 | +0.23 | +44.24% | 0.00 | 46 | 380 | 1.00 | -0.01 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 355.00 | 0.49 | 0.97 | 0.73 | 0.75 | +0.11 | +17.19% | 0.00 | 10 | 189 | 0.97 | -0.02 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 360.00 | 0.69 | 1.02 | 0.86 | 0.75 | +0.08 | +11.94% | 0.00 | 47 | 358 | 0.97 | -0.02 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 365.00 | 0.72 | 1.09 | 0.91 | 0.83 | +0.04 | +5.07% | 0.00 | 19 | 193 | 0.94 | -0.02 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 370.00 | 0.86 | 1.10 | 0.98 | 1.02 | +0.17 | +20.00% | 0.00 | 13 | 424 | 0.92 | -0.03 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 372.50 | 0.91 | 1.41 | 1.16 | % | 0.00 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.28 | 5/29/2026 3:59:44 PM EST | |||
| 375.00 | 0.97 | 1.26 | 1.12 | 1.08 | +0.18 | +20.00% | 0.00 | 52 | 324 | 0.91 | -0.03 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 377.50 | 1.00 | 1.54 | 1.27 | 1.07 | % | 0.00 | 2 | 0 | 0.91 | -0.03 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 380.00 | 1.08 | 1.30 | 1.19 | 1.27 | +0.19 | +17.60% | 0.00 | 81 | 585 | 0.89 | -0.04 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 382.50 | 1.09 | 1.64 | 1.37 | 1.34 | % | 0.00 | 4 | 0 | 0.89 | -0.04 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 385.00 | 1.18 | 1.58 | 1.38 | 1.45 | +0.22 | +17.89% | 0.00 | 46 | 199 | 0.88 | -0.04 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 387.50 | 1.26 | 2.01 | 1.64 | 1.21 | % | 0.00 | 12 | 0 | 0.89 | -0.04 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 390.00 | 1.32 | 1.60 | 1.46 | 1.48 | +0.13 | +9.63% | 0.00 | 55 | 744 | 0.86 | -0.04 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 392.50 | 1.36 | 1.98 | 1.67 | % | 0.00 | 0 | 0 | 0.87 | -0.05 | 0.00 | -0.39 | 5/29/2026 3:59:44 PM EST | |||
| 395.00 | 1.53 | 1.92 | 1.73 | 1.82 | +0.11 | +6.44% | 0.00 | 13 | 306 | 0.86 | -0.05 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 397.50 | 1.59 | 2.02 | 1.81 | 1.84 | % | 0.00 | 8 | 0 | 0.85 | -0.05 | 0.00 | -0.42 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 400.00 | 1.54 | 1.95 | 1.75 | 1.83 | +0.01 | +0.55% | 0.00 | 115 | 1,817 | 0.84 | -0.06 | 0.00 | -0.43 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 402.50 | 1.79 | 2.30 | 2.05 | 1.78 | % | 0.01 | 1 | 0 | 0.84 | -0.06 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 405.00 | 1.95 | 2.32 | 2.14 | 2.14 | +0.10 | +4.91% | 0.01 | 35 | 1,265 | 0.83 | -0.06 | 0.00 | -0.46 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 407.50 | 1.98 | 2.60 | 2.29 | 2.49 | % | 0.01 | 11 | 0 | 0.83 | -0.07 | 0.00 | -0.47 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 410.00 | 2.20 | 2.71 | 2.46 | 2.82 | +0.58 | +25.90% | 0.01 | 49 | 440 | 0.82 | -0.07 | 0.00 | -0.49 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 412.50 | 2.28 | 2.86 | 2.57 | % | 0.01 | 0 | 0 | 0.82 | -0.07 | 0.00 | -0.50 | 5/29/2026 3:59:44 PM EST | |||
| 415.00 | 2.49 | 3.10 | 2.80 | 2.95 | +0.37 | +14.35% | 0.01 | 54 | 168 | 0.81 | -0.08 | 0.00 | -0.52 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 417.50 | 2.53 | 3.35 | 2.94 | % | 0.01 | 0 | 0 | 0.81 | -0.08 | 0.00 | -0.53 | 5/29/2026 3:59:44 PM EST | |||
| 420.00 | 2.72 | 3.25 | 2.99 | 3.33 | +0.32 | +10.64% | 0.01 | 211 | 708 | 0.79 | -0.09 | 0.00 | -0.55 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 422.50 | 3.00 | 3.70 | 3.35 | 3.15 | % | 0.01 | 14 | 0 | 0.80 | -0.09 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 425.00 | 3.15 | 3.80 | 3.48 | 4.10 | +0.83 | +25.39% | 0.01 | 121 | 222 | 0.79 | -0.10 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 427.50 | 3.40 | 4.20 | 3.80 | 4.30 | % | 0.01 | 88 | 0 | 0.79 | -0.10 | 0.00 | -0.59 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 430.00 | 3.80 | 4.00 | 3.90 | 4.08 | +0.15 | +3.82% | 0.01 | 277 | 490 | 0.78 | -0.11 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 432.50 | 3.90 | 4.75 | 4.33 | 4.96 | % | 0.01 | 233 | 0 | 0.78 | -0.11 | 0.00 | -0.62 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 435.00 | 4.15 | 4.55 | 4.35 | 4.40 | +0.10 | +2.33% | 0.01 | 430 | 218 | 0.77 | -0.12 | 0.00 | -0.64 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 437.50 | 4.40 | 5.40 | 4.90 | 5.77 | % | 0.01 | 304 | 0 | 0.78 | -0.12 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 440.00 | 4.75 | 5.40 | 5.08 | 4.90 | -0.22 | -4.30% | 0.01 | 633 | 699 | 0.77 | -0.13 | 0.00 | -0.67 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 442.50 | 5.05 | 5.80 | 5.43 | 5.77 | +0.37 | +6.86% | 0.01 | 148 | 15 | 0.76 | -0.14 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 445.00 | 5.40 | 6.15 | 5.78 | 6.50 | +0.62 | +10.55% | 0.01 | 90 | 159 | 0.76 | -0.14 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 447.50 | 5.60 | 6.40 | 6.00 | 7.06 | +0.93 | +15.18% | 0.01 | 23 | 10 | 0.75 | -0.15 | 0.00 | -0.72 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 450.00 | 6.20 | 6.85 | 6.53 | 6.61 | +0.08 | +1.23% | 0.01 | 1,391 | 347 | 0.75 | -0.16 | 0.00 | -0.73 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 452.50 | 6.40 | 7.25 | 6.83 | 6.75 | +0.15 | +2.28% | 0.02 | 15 | 84 | 0.75 | -0.16 | 0.00 | -0.75 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 455.00 | 6.95 | 7.65 | 7.30 | 7.65 | +0.51 | +7.15% | 0.02 | 124 | 145 | 0.75 | -0.17 | 0.00 | -0.76 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 457.50 | 7.45 | 8.25 | 7.85 | 9.05 | +1.07 | +13.41% | 0.02 | 17 | 88 | 0.74 | -0.18 | 0.00 | -0.78 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 460.00 | 7.80 | 8.75 | 8.28 | 8.42 | -0.18 | -2.10% | 0.02 | 178 | 501 | 0.73 | -0.19 | 0.00 | -0.79 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 462.50 | 8.40 | 9.60 | 9.00 | 10.70 | +1.28 | +13.59% | 0.02 | 38 | 37 | 0.74 | -0.20 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 465.00 | 8.65 | 9.90 | 9.28 | 10.50 | +1.20 | +12.91% | 0.02 | 317 | 144 | 0.73 | -0.21 | 0.00 | -0.82 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 467.50 | 9.50 | 10.35 | 9.93 | 11.26 | +1.04 | +10.18% | 0.02 | 24 | 23 | 0.73 | -0.22 | 0.00 | -0.84 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 470.00 | 10.10 | 11.05 | 10.58 | 12.55 | +1.94 | +18.29% | 0.02 | 388 | 196 | 0.73 | -0.23 | 0.00 | -0.85 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 472.50 | 10.75 | 12.40 | 11.58 | 14.03 | +1.88 | +15.48% | 0.02 | 41 | 12 | 0.74 | -0.24 | 0.00 | -0.87 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 475.00 | 11.15 | 12.55 | 11.85 | 12.75 | +0.70 | +5.81% | 0.02 | 122 | 246 | 0.73 | -0.25 | 0.00 | -0.88 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 477.50 | 12.15 | 13.20 | 12.68 | 14.16 | +1.61 | +12.83% | 0.03 | 9 | 16 | 0.73 | -0.26 | 0.00 | -0.90 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 480.00 | 12.75 | 13.85 | 13.30 | 13.49 | -0.34 | -2.46% | 0.03 | 178 | 241 | 0.72 | -0.27 | 0.00 | -0.91 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 482.50 | 13.40 | 14.65 | 14.03 | 17.50 | +1.00 | +6.07% | 0.03 | 43 | 7 | 0.72 | -0.28 | 0.00 | -0.93 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 485.00 | 14.35 | 16.00 | 15.18 | 15.00 | -0.17 | -1.13% | 0.03 | 73 | 256 | 0.73 | -0.29 | 0.00 | -0.94 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 487.50 | 15.10 | 16.80 | 15.95 | 19.33 | +2.42 | +14.32% | 0.03 | 27 | 5 | 0.73 | -0.31 | 0.00 | -0.95 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 490.00 | 15.90 | 17.65 | 16.78 | 16.90 | -0.41 | -2.37% | 0.03 | 222 | 274 | 0.72 | -0.32 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 492.50 | 16.95 | 18.65 | 17.80 | 21.02 | +3.42 | +19.44% | 0.04 | 87 | 44 | 0.73 | -0.33 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 495.00 | 18.00 | 19.50 | 18.75 | 19.88 | +1.08 | +5.75% | 0.04 | 197 | 264 | 0.73 | -0.35 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 497.50 | 19.10 | 20.90 | 20.00 | 22.20 | +0.68 | +3.16% | 0.04 | 144 | 47 | 0.73 | -0.36 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 500.00 | 20.05 | 21.30 | 20.68 | 21.05 | -0.35 | -1.64% | 0.04 | 509 | 190 | 0.72 | -0.37 | 0.01 | -1.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 502.50 | 21.20 | 22.85 | 22.03 | 23.54 | +1.34 | +6.04% | 0.04 | 67 | 37 | 0.73 | -0.39 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 505.00 | 22.25 | 23.80 | 23.03 | 23.00 | -0.51 | -2.17% | 0.05 | 50 | 262 | 0.72 | -0.40 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 507.50 | 23.25 | 25.15 | 24.20 | 28.00 | +3.14 | +12.64% | 0.05 | 52 | 40 | 0.72 | -0.42 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 510.00 | 24.35 | 25.90 | 25.13 | 26.40 | +0.62 | +2.41% | 0.05 | 625 | 304 | 0.72 | -0.43 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 512.50 | 25.55 | 27.80 | 26.68 | 30.00 | +3.01 | +11.16% | 0.05 | 67 | 14 | 0.72 | -0.44 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 515.00 | 26.80 | 28.85 | 27.83 | 28.00 | -0.18 | -0.64% | 0.05 | 54 | 33 | 0.72 | -0.46 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 517.50 | 28.35 | 29.90 | 29.13 | 33.00 | +3.53 | +11.98% | 0.06 | 92 | 36 | 0.72 | -0.47 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 520.00 | 29.55 | 31.30 | 30.43 | 30.85 | -0.12 | -0.39% | 0.06 | 101 | 70 | 0.72 | -0.49 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 522.50 | 30.80 | 32.55 | 31.68 | 34.18 | +1.89 | +5.86% | 0.06 | 9 | 5 | 0.72 | -0.50 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 525.00 | 32.20 | 33.90 | 33.05 | 39.54 | +5.80 | +17.19% | 0.06 | 9 | 60 | 0.72 | -0.51 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 527.50 | 33.90 | 35.90 | 34.90 | 34.17 | -5.78 | -14.47% | 0.07 | 2 | 2 | 0.73 | -0.53 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 530.00 | 35.10 | 37.50 | 36.30 | 42.15 | +4.95 | +13.31% | 0.07 | 5 | 11 | 0.73 | -0.54 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 532.50 | 36.90 | 38.75 | 37.83 | 40.56 | -5.39 | -11.73% | 0.07 | 31 | 0 | 0.73 | -0.55 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 535.00 | 38.15 | 40.65 | 39.40 | 41.50 | +2.09 | +5.31% | 0.07 | 101 | 2 | 0.73 | -0.57 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 537.50 | 40.00 | 42.30 | 41.15 | 40.25 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.73 | -0.58 | 0.01 | -1.04 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 540.00 | 41.10 | 43.85 | 42.48 | 43.00 | -66.65 | -60.79% | 0.08 | 15 | 17 | 0.73 | -0.59 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 542.50 | 42.80 | 45.60 | 44.20 | 51.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.73 | -0.61 | 0.01 | -1.02 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 545.00 | 44.50 | 47.15 | 45.83 | 62.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.62 | 0.01 | -1.01 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 547.50 | 45.40 | 49.60 | 47.50 | 50.70 | % | 0.09 | 8 | 0 | 0.72 | -0.63 | 0.01 | -1.01 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 550.00 | 47.20 | 50.30 | 48.75 | 55.57 | +6.15 | +12.45% | 0.09 | 18 | 168 | 0.71 | -0.64 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 552.50 | 49.05 | 52.40 | 50.73 | 53.30 | % | 0.09 | 10 | 0 | 0.72 | -0.65 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 555.00 | 50.80 | 54.20 | 52.50 | 55.12 | % | 0.09 | 8 | 0 | 0.72 | -0.66 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:44 PM EST | |
| 557.50 | 52.70 | 55.95 | 54.33 | 57.01 | -7.84 | -12.09% | 0.10 | 6 | 1 | 0.72 | -0.68 | 0.00 | -0.96 | 5/29/2026 | 5/29/2026 3:59:44 PM EST |
| 560.00 | 54.25 | 57.90 | 56.08 | 57.15 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.72 | -0.69 | 0.00 | -0.95 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 562.50 | 55.85 | 60.95 | 58.40 | 59.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.70 | 0.00 | -0.94 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 565.00 | 58.95 | 62.70 | 60.83 | 71.46 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | -0.71 | 0.00 | -0.93 | 5/27/2026 | 5/29/2026 3:59:44 PM EST |
| 567.50 | 59.40 | 66.15 | 62.78 | % | 0.11 | 0 | 0 | 0.77 | -0.72 | 0.00 | -0.91 | 5/29/2026 3:59:44 PM EST | |||
| 570.00 | 61.55 | 66.75 | 64.15 | 82.74 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.73 | -0.73 | 0.00 | -0.90 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 572.50 | 63.40 | 69.45 | 66.43 | % | 0.12 | 0 | 0 | 0.76 | -0.74 | 0.00 | -0.88 | 5/29/2026 3:59:44 PM EST | |||
| 575.00 | 65.80 | 72.15 | 68.98 | 128.83 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.76 | -0.75 | 0.00 | -0.87 | 5/14/2026 | 5/29/2026 3:59:44 PM EST |
| 577.50 | 68.20 | 73.85 | 71.03 | % | 0.12 | 0 | 0 | 0.76 | -0.75 | 0.00 | -0.85 | 5/29/2026 3:59:44 PM EST | |||
| 580.00 | 69.70 | 76.20 | 72.95 | 173.25 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.76 | -0.76 | 0.00 | -0.84 | 5/6/2026 | 5/29/2026 3:59:44 PM EST |
| 582.50 | 71.90 | 76.70 | 74.30 | % | 0.13 | 0 | 0 | 0.74 | -0.77 | 0.00 | -0.82 | 5/29/2026 3:59:44 PM EST | |||
| 585.00 | 74.25 | 78.85 | 76.55 | % | 0.13 | 0 | 0 | 0.74 | -0.78 | 0.00 | -0.80 | 5/29/2026 3:59:44 PM EST | |||
| 587.50 | 75.75 | 82.60 | 79.18 | % | 0.13 | 0 | 0 | 0.79 | -0.79 | 0.00 | -0.79 | 5/29/2026 3:59:44 PM EST | |||
| 590.00 | 77.45 | 84.70 | 81.08 | 100.60 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.78 | -0.80 | 0.00 | -0.77 | 5/26/2026 | 5/29/2026 3:59:44 PM EST |
| 592.50 | 80.45 | 86.70 | 83.58 | % | 0.14 | 0 | 0 | 0.76 | -0.80 | 0.00 | -0.75 | 5/29/2026 3:59:44 PM EST | |||
| 595.00 | 81.85 | 88.80 | 85.33 | % | 0.14 | 0 | 0 | 0.76 | -0.81 | 0.00 | -0.74 | 5/29/2026 3:59:44 PM EST | |||
| 597.50 | 84.20 | 91.00 | 87.60 | % | 0.15 | 0 | 0 | 0.76 | -0.82 | 0.00 | -0.72 | 5/29/2026 3:59:44 PM EST | |||
| 600.00 | 86.45 | 93.15 | 89.80 | 87.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.76 | -0.83 | 0.00 | -0.70 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 602.50 | 87.65 | 95.90 | 91.78 | % | 0.15 | 0 | 0 | 0.76 | -0.83 | 0.00 | -0.68 | 5/29/2026 3:59:44 PM EST | |||
| 605.00 | 89.80 | 97.60 | 93.70 | % | 0.15 | 0 | 0 | 0.77 | -0.84 | 0.00 | -0.67 | 5/29/2026 3:59:44 PM EST | |||
| 607.50 | 93.00 | 99.80 | 96.40 | % | 0.16 | 0 | 0 | 0.76 | -0.85 | 0.00 | -0.65 | 5/29/2026 3:59:44 PM EST | |||
| 610.00 | 95.35 | 102.00 | 98.68 | 176.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.75 | -0.85 | 0.00 | -0.63 | 5/12/2026 | 5/29/2026 3:59:44 PM EST |
| 612.50 | 96.85 | 104.65 | 100.75 | % | 0.16 | 0 | 0 | 0.76 | -0.86 | 0.00 | -0.61 | 5/29/2026 3:59:44 PM EST | |||
| 615.00 | 100.15 | 107.35 | 103.75 | 188.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.75 | -0.86 | 0.00 | -0.60 | 5/8/2026 | 5/29/2026 3:59:44 PM EST |
| 617.50 | 102.15 | 109.45 | 105.80 | % | 0.17 | 0 | 0 | 0.75 | -0.87 | 0.00 | -0.58 | 5/29/2026 3:59:44 PM EST | |||
| 620.00 | 104.70 | 111.05 | 107.88 | 206.05 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.74 | -0.88 | 0.00 | -0.56 | 5/6/2026 | 5/29/2026 3:59:44 PM EST |
| 622.50 | 106.20 | 113.70 | 109.95 | % | 0.18 | 0 | 0 | 0.86 | -0.88 | 0.00 | -0.54 | 5/29/2026 3:59:44 PM EST | |||
| 625.00 | 107.95 | 116.60 | 112.28 | % | 0.18 | 0 | 0 | 0.91 | -0.89 | 0.00 | -0.53 | 5/29/2026 3:59:44 PM EST | |||
| 627.50 | 111.80 | 118.05 | 114.93 | % | 0.18 | 0 | 0 | 0.92 | -0.89 | 0.00 | -0.51 | 5/29/2026 3:59:44 PM EST | |||
| 630.00 | 113.05 | 121.00 | 117.03 | % | 0.19 | 0 | 0 | 0.93 | -0.90 | 0.00 | -0.49 | 5/29/2026 3:59:44 PM EST | |||
| 632.50 | 115.40 | 123.55 | 119.48 | % | 0.19 | 0 | 0 | 0.86 | -0.90 | 0.00 | -0.48 | 5/29/2026 3:59:44 PM EST | |||
| 635.00 | 118.25 | 124.95 | 121.60 | % | 0.19 | 0 | 0 | 0.93 | -0.91 | 0.00 | -0.46 | 5/29/2026 3:59:44 PM EST | |||
| 637.50 | 120.95 | 127.40 | 124.18 | % | 0.19 | 0 | 0 | 0.94 | -0.91 | 0.00 | -0.45 | 5/29/2026 3:59:44 PM EST | |||
| 640.00 | 122.00 | 129.90 | 125.95 | 229.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.43 | 5/6/2026 | 5/29/2026 3:59:44 PM EST |
| 642.50 | 125.10 | 133.00 | 129.05 | % | 0.20 | 0 | 0 | 0.95 | -0.92 | 0.00 | -0.42 | 5/29/2026 3:59:44 PM EST | |||
| 645.00 | 127.30 | 135.25 | 131.28 | % | 0.20 | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.40 | 5/29/2026 3:59:44 PM EST | |||
| 647.50 | 130.45 | 137.00 | 133.73 | % | 0.21 | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.39 | 5/29/2026 3:59:44 PM EST | |||
| 650.00 | 132.05 | 140.00 | 136.03 | 132.62 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.97 | -0.93 | 0.00 | -0.37 | 5/28/2026 | 5/29/2026 3:59:44 PM EST |
| 652.50 | 135.25 | 141.75 | 138.50 | % | 0.21 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.36 | 5/29/2026 3:59:44 PM EST | |||
| 655.00 | 137.65 | 144.00 | 140.83 | % | 0.22 | 0 | 0 | 0.98 | -0.94 | 0.00 | -0.35 | 5/29/2026 3:59:44 PM EST | |||
| 657.50 | 139.70 | 147.05 | 143.38 | % | 0.22 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.33 | 5/29/2026 3:59:44 PM EST | |||
| 660.00 | 142.40 | 148.75 | 145.58 | % | 0.22 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.32 | 5/29/2026 3:59:44 PM EST | |||
| 662.50 | 144.50 | 151.15 | 147.83 | % | 0.22 | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.31 | 5/29/2026 3:59:44 PM EST | |||
| 665.00 | 146.60 | 153.80 | 150.20 | % | 0.23 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.30 | 5/29/2026 3:59:44 PM EST | |||
| 667.50 | 149.70 | 156.75 | 153.23 | % | 0.23 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.29 | 5/29/2026 3:59:44 PM EST | |||
| 670.00 | 151.20 | 158.45 | 154.83 | % | 0.23 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.28 | 5/29/2026 3:59:44 PM EST | |||
| 672.50 | 154.55 | 160.85 | 157.70 | % | 0.23 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.27 | 5/29/2026 3:59:44 PM EST | |||
| 675.00 | 157.00 | 163.30 | 160.15 | % | 0.24 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.25 | 5/29/2026 3:59:44 PM EST | |||
| 677.50 | 159.40 | 165.95 | 162.68 | % | 0.24 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.24 | 5/29/2026 3:59:44 PM EST | |||
| 680.00 | 161.35 | 168.15 | 164.75 | % | 0.24 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.23 | 5/29/2026 3:59:44 PM EST | |||
| 682.50 | 163.55 | 170.85 | 167.20 | % | 0.24 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.23 | 5/29/2026 3:59:44 PM EST | |||
| 685.00 | 165.85 | 173.30 | 169.58 | % | 0.25 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.22 | 5/29/2026 3:59:44 PM EST | |||
| 687.50 | 168.70 | 175.50 | 172.10 | % | 0.25 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.21 | 5/29/2026 3:59:44 PM EST | |||
| 690.00 | 171.25 | 179.00 | 175.13 | % | 0.25 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.20 | 5/29/2026 3:59:44 PM EST | |||
| 700.00 | 181.60 | 187.80 | 184.70 | % | 0.26 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.17 | 5/29/2026 3:59:44 PM EST | |||
| 710.00 | 191.00 | 197.65 | 194.33 | % | 0.27 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.14 | 5/29/2026 3:59:44 PM EST | |||
| 720.00 | 200.85 | 207.55 | 204.20 | % | 0.28 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.12 | 5/29/2026 3:59:44 PM EST | |||
| 730.00 | 211.35 | 217.75 | 214.55 | % | 0.29 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.10 | 5/29/2026 3:59:44 PM EST | |||
| 740.00 | 221.25 | 227.65 | 224.45 | 321.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.09 | 5/7/2026 | 5/29/2026 3:59:44 PM EST |
| 750.00 | 230.15 | 238.75 | 234.45 | % | 0.31 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.07 | 5/29/2026 3:59:44 PM EST | |||
| 760.00 | 240.65 | 247.45 | 244.05 | % | 0.32 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.06 | 5/29/2026 3:59:44 PM EST | |||
| 770.00 | 250.70 | 257.60 | 254.15 | 306.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.04 | 5/11/2026 | 5/29/2026 3:59:44 PM EST |
| 780.00 | 260.70 | 268.85 | 264.78 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.04 | 5/29/2026 3:59:44 PM EST | |||
| 790.00 | 270.70 | 277.60 | 274.15 | % | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.03 | 5/29/2026 3:59:44 PM EST | |||
| 800.00 | 280.70 | 288.15 | 284.43 | 336.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.02 | 5/11/2026 | 5/29/2026 3:59:44 PM EST |
| 810.00 | 290.70 | 297.60 | 294.15 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.02 | 5/29/2026 3:59:44 PM EST | |||
| 820.00 | 300.00 | 308.60 | 304.30 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 830.00 | 310.00 | 318.60 | 314.30 | % | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 840.00 | 320.25 | 327.60 | 323.93 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 850.00 | 330.25 | 337.45 | 333.85 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 860.00 | 340.70 | 347.60 | 344.15 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:44 PM EST | |||
| 870.00 | 350.20 | 357.60 | 353.90 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 880.00 | 360.55 | 368.35 | 364.45 | % | 0.41 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 890.00 | 370.05 | 377.60 | 373.83 | % | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 900.00 | 380.60 | 387.60 | 384.10 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 910.00 | 390.25 | 397.45 | 393.85 | % | 0.43 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 920.00 | 400.25 | 407.50 | 403.88 | % | 0.44 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 930.00 | 410.25 | 417.45 | 413.85 | % | 0.45 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 940.00 | 420.25 | 428.90 | 424.58 | % | 0.45 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 950.00 | 430.25 | 438.90 | 434.58 | % | 0.46 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 960.00 | 440.25 | 448.40 | 444.33 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 970.00 | 450.20 | 458.90 | 454.55 | % | 0.47 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 980.00 | 459.85 | 468.90 | 464.38 | % | 0.47 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 990.00 | 470.25 | 478.90 | 474.58 | % | 0.48 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 1,000.00 | 480.25 | 488.90 | 484.58 | % | 0.48 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 1,010.00 | 490.00 | 498.50 | 494.25 | % | 0.49 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 1,020.00 | 500.15 | 507.60 | 503.88 | % | 0.49 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 1,030.00 | 510.25 | 517.60 | 513.93 | % | 0.50 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 1,040.00 | 520.50 | 527.55 | 524.03 | % | 0.50 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST | |||
| 1,050.00 | 530.95 | 537.60 | 534.28 | % | 0.51 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:44 PM EST |