Options Chain for CORNING INC COM (GLW) - $182.97 as of 5/29/2026 2:29:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 99.70 | 103.60 | 101.65 | % | 1.27 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:01 PM EST | |||
| 85.00 | 94.90 | 98.60 | 96.75 | % | 1.14 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:01 PM EST | |||
| 90.00 | 89.70 | 93.60 | 91.65 | % | 1.02 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:01 PM EST | |||
| 95.00 | 85.30 | 88.45 | 86.88 | % | 0.91 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:01 PM EST | |||
| 100.00 | 80.05 | 83.65 | 81.85 | % | 0.82 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:01 PM EST | |||
| 105.00 | 75.10 | 78.65 | 76.88 | % | 0.73 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:01 PM EST | |||
| 110.00 | 69.75 | 73.70 | 71.73 | 86.15 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:01 PM EST |
| 115.00 | 65.05 | 68.70 | 66.88 | 81.84 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 3:59:01 PM EST |
| 120.00 | 59.75 | 63.75 | 61.75 | % | 0.51 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:01 PM EST | |||
| 125.00 | 55.15 | 58.80 | 56.98 | % | 0.46 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.04 | 5/29/2026 3:59:01 PM EST | |||
| 130.00 | 50.15 | 53.90 | 52.03 | 34.58 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.06 | 5/4/2026 | 5/29/2026 3:59:01 PM EST |
| 135.00 | 45.40 | 49.00 | 47.20 | 56.05 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.32 | 0.98 | 0.00 | -0.08 | 5/8/2026 | 5/29/2026 3:59:01 PM EST |
| 137.00 | 43.45 | 47.10 | 45.28 | 54.35 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.27 | 0.97 | 0.00 | -0.09 | 5/8/2026 | 5/29/2026 3:59:01 PM EST |
| 138.00 | 42.65 | 46.15 | 44.40 | 53.50 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.27 | 0.97 | 0.00 | -0.09 | 5/8/2026 | 5/29/2026 3:59:01 PM EST |
| 139.00 | 41.75 | 45.15 | 43.45 | % | 0.31 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.10 | 5/29/2026 3:59:01 PM EST | |||
| 140.00 | 40.80 | 43.80 | 42.30 | % | 0.30 | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.10 | 5/29/2026 3:59:01 PM EST | |||
| 141.00 | 40.20 | 43.20 | 41.70 | 50.63 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.18 | 0.96 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 3:59:01 PM EST |
| 142.00 | 38.75 | 42.35 | 40.55 | 49.66 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.17 | 0.96 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 3:59:01 PM EST |
| 143.00 | 38.30 | 41.40 | 39.85 | 48.69 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.16 | 0.95 | 0.00 | -0.13 | 5/28/2026 | 5/29/2026 3:59:01 PM EST |
| 144.00 | 37.40 | 40.45 | 38.93 | 47.75 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.14 | 0.95 | 0.00 | -0.13 | 5/28/2026 | 5/29/2026 3:59:01 PM EST |
| 145.00 | 36.45 | 39.40 | 37.93 | 33.72 | % | 0.26 | 20 | 0 | 1.11 | 0.94 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:01 PM EST | |
| 146.00 | 35.55 | 38.60 | 37.08 | % | 0.25 | 0 | 0 | 1.12 | 0.94 | 0.00 | -0.15 | 5/29/2026 3:59:01 PM EST | |||
| 147.00 | 34.60 | 37.70 | 36.15 | 45.45 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.10 | 0.93 | 0.00 | -0.16 | 5/8/2026 | 5/29/2026 3:59:01 PM EST |
| 148.00 | 33.70 | 36.60 | 35.15 | 41.19 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.06 | 0.92 | 0.01 | -0.17 | 5/28/2026 | 5/29/2026 3:59:01 PM EST |
| 149.00 | 32.80 | 35.85 | 34.33 | 40.25 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.77 | 0.92 | 0.01 | -0.18 | 5/28/2026 | 5/29/2026 3:59:01 PM EST |
| 150.00 | 31.65 | 34.20 | 32.93 | 42.19 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.05 | 0.91 | 0.01 | -0.18 | 5/28/2026 | 5/29/2026 3:59:01 PM EST |
| 152.50 | 29.75 | 32.75 | 31.25 | 29.53 | -3.37 | -10.25% | 0.20 | 1 | 2 | 0.81 | 0.89 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 155.00 | 27.60 | 30.30 | 28.95 | 23.00 | -7.90 | -25.57% | 0.19 | 3 | 7 | 0.79 | 0.87 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 157.50 | 25.50 | 28.50 | 27.00 | 43.38 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.81 | 0.85 | 0.01 | -0.25 | 5/12/2026 | 5/29/2026 3:59:01 PM EST |
| 160.00 | 23.50 | 26.45 | 24.98 | 19.79 | -20.21 | -50.53% | 0.16 | 1 | 45 | 0.80 | 0.82 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 162.50 | 21.55 | 24.00 | 22.78 | 23.12 | -2.71 | -10.50% | 0.14 | 2 | 10 | 0.78 | 0.80 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 165.00 | 19.65 | 22.05 | 20.85 | 19.50 | -12.05 | -38.20% | 0.13 | 7 | 181 | 0.77 | 0.77 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 167.50 | 17.85 | 19.85 | 18.85 | 15.11 | -0.99 | -6.15% | 0.11 | 23 | 55 | 0.75 | 0.73 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 170.00 | 16.50 | 18.45 | 17.48 | 13.80 | -6.95 | -33.50% | 0.10 | 14 | 33 | 0.77 | 0.70 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 172.50 | 14.90 | 16.70 | 15.80 | 12.27 | -12.23 | -49.92% | 0.09 | 1 | 4 | 0.76 | 0.67 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 175.00 | 13.00 | 15.30 | 14.15 | 11.40 | -4.10 | -26.46% | 0.08 | 34 | 111 | 0.75 | 0.63 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 177.50 | 11.95 | 13.75 | 12.85 | 9.97 | -10.78 | -51.96% | 0.07 | 86 | 30 | 0.75 | 0.59 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 180.00 | 10.65 | 12.20 | 11.43 | 11.45 | -2.12 | -15.63% | 0.06 | 55 | 728 | 0.74 | 0.56 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 182.50 | 9.75 | 10.80 | 10.28 | 10.33 | -1.61 | -13.49% | 0.06 | 13 | 50 | 0.75 | 0.52 | 0.02 | -0.39 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 185.00 | 8.55 | 9.45 | 9.00 | 9.10 | -1.62 | -15.12% | 0.05 | 26 | 102 | 0.74 | 0.48 | 0.02 | -0.39 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 187.50 | 7.55 | 8.65 | 8.10 | 7.00 | -2.50 | -26.32% | 0.04 | 22 | 39 | 0.75 | 0.44 | 0.02 | -0.39 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 190.00 | 6.60 | 7.25 | 6.93 | 7.00 | -1.40 | -16.67% | 0.04 | 434 | 454 | 0.74 | 0.41 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 192.50 | 4.95 | 7.05 | 6.00 | 4.70 | -6.05 | -56.28% | 0.03 | 33 | 57 | 0.72 | 0.37 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 195.00 | 4.90 | 6.15 | 5.53 | 4.85 | -2.14 | -30.62% | 0.03 | 71 | 254 | 0.74 | 0.34 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 197.50 | 3.55 | 5.20 | 4.38 | 4.75 | -1.59 | -25.08% | 0.02 | 34 | 327 | 0.70 | 0.30 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 200.00 | 3.80 | 4.55 | 4.18 | 4.38 | -0.92 | -17.36% | 0.02 | 190 | 221 | 0.74 | 0.27 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 202.50 | 3.15 | 3.65 | 3.40 | 3.24 | -3.41 | -51.28% | 0.02 | 19 | 8 | 0.71 | 0.24 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 205.00 | 2.71 | 3.50 | 3.11 | 2.75 | -1.80 | -39.56% | 0.02 | 15 | 97 | 0.73 | 0.22 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 207.50 | 2.39 | 3.15 | 2.77 | 3.00 | -1.18 | -28.23% | 0.01 | 10 | 10 | 0.74 | 0.19 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 210.00 | 1.80 | 2.78 | 2.29 | 2.26 | -1.24 | -35.43% | 0.01 | 119 | 170 | 0.73 | 0.17 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 212.50 | 1.71 | 2.36 | 2.04 | 2.10 | -1.40 | -40.00% | 0.01 | 22 | 1 | 0.74 | 0.15 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 215.00 | 1.42 | 2.10 | 1.76 | 1.84 | -0.66 | -26.40% | 0.01 | 119 | 55 | 0.74 | 0.13 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 217.50 | 1.26 | 2.08 | 1.67 | % | 0.01 | 0 | 0 | 0.76 | 0.11 | 0.01 | -0.18 | 5/29/2026 3:59:01 PM EST | |||
| 220.00 | 0.62 | 1.82 | 1.22 | 1.55 | -0.58 | -27.23% | 0.01 | 127 | 201 | 0.72 | 0.10 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 222.50 | 0.75 | 1.62 | 1.19 | % | 0.01 | 0 | 0 | 0.75 | 0.08 | 0.01 | -0.14 | 5/29/2026 3:59:01 PM EST | |||
| 225.00 | 0.42 | 1.39 | 0.91 | 0.93 | -0.88 | -48.62% | 0.00 | 30 | 77 | 0.72 | 0.07 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 227.50 | 0.41 | 1.99 | 1.20 | 1.12 | % | 0.01 | 18 | 0 | 0.79 | 0.06 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:01 PM EST | |
| 230.00 | 0.70 | 1.30 | 1.00 | 0.75 | -1.00 | -57.15% | 0.00 | 29 | 75 | 0.81 | 0.05 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 232.50 | 0.27 | 1.26 | 0.77 | 0.78 | % | 0.00 | 24 | 0 | 0.77 | 0.04 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:01 PM EST | |
| 235.00 | 0.28 | 1.13 | 0.71 | 0.88 | -2.48 | -73.81% | 0.00 | 7 | 280 | 0.79 | 0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 237.50 | 0.13 | 1.55 | 0.84 | % | 0.00 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.07 | 5/29/2026 3:59:01 PM EST | |||
| 240.00 | 0.05 | 1.15 | 0.60 | 0.50 | -0.50 | -50.00% | 0.00 | 7 | 76 | 0.76 | 0.03 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 242.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.05 | 5/29/2026 3:59:01 PM EST | |||
| 245.00 | 0.00 | 1.10 | 0.55 | 0.53 | -0.38 | -41.76% | 0.00 | 1 | 6 | 0.99 | 0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 247.50 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.04 | 5/29/2026 3:59:01 PM EST | |||
| 250.00 | 0.10 | 1.02 | 0.56 | 0.55 | -0.30 | -35.30% | 0.00 | 3 | 74 | 0.86 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 252.50 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.03 | 5/29/2026 3:59:01 PM EST | |||
| 255.00 | 0.00 | 2.42 | 1.21 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.31 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 3:59:01 PM EST |
| 260.00 | 0.00 | 0.73 | 0.37 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.05 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 3:59:01 PM EST |
| 265.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:01 PM EST | |||
| 270.00 | 0.00 | 0.71 | 0.36 | 0.31 | -0.07 | -18.43% | 0.00 | 1 | 19 | 1.13 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 275.00 | 0.00 | 0.93 | 0.47 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:01 PM EST |
| 280.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:01 PM EST |
| 290.00 | 0.00 | 0.69 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:01 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:01 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 253 | 2.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:01 PM EST |
| 110.00 | 0.00 | 1.74 | 0.87 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:01 PM EST |
| 115.00 | 0.00 | 0.74 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.39 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:01 PM EST |
| 120.00 | 0.00 | 0.56 | 0.28 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 256 | 1.21 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.18 | -0.01 | 0.00 | -0.04 | 5/19/2026 | 5/29/2026 3:59:01 PM EST |
| 130.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.18 | -37.50% | 0.00 | 5 | 57 | 0.88 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 135.00 | 0.00 | 0.87 | 0.44 | 0.40 | 0.00 | 0.00% | 0.00 | 22 | 32 | 1.01 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 137.00 | 0.01 | 0.98 | 0.50 | 0.49 | +0.11 | +28.95% | 0.00 | 4 | 31 | 0.75 | -0.03 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 138.00 | 0.07 | 0.76 | 0.42 | 0.45 | +0.05 | +12.50% | 0.00 | 15 | 40 | 0.77 | -0.03 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 139.00 | 0.00 | 1.52 | 0.76 | 0.48 | +0.14 | +41.18% | 0.01 | 2 | 16 | 1.06 | -0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 140.00 | 0.21 | 1.60 | 0.91 | 0.55 | -0.06 | -9.84% | 0.01 | 5 | 838 | 0.87 | -0.04 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 141.00 | 0.05 | 1.00 | 0.53 | 0.62 | +0.14 | +29.17% | 0.00 | 1 | 61 | 0.73 | -0.04 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 142.00 | 0.25 | 1.05 | 0.65 | 0.76 | +0.28 | +58.34% | 0.00 | 4 | 37 | 0.79 | -0.04 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 143.00 | 0.17 | 1.20 | 0.69 | 0.83 | +0.33 | +66.00% | 0.00 | 1 | 28 | 0.77 | -0.05 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 144.00 | 0.37 | 1.79 | 1.08 | 0.79 | +0.30 | +61.23% | 0.01 | 2 | 62 | 0.84 | -0.05 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 145.00 | 0.25 | 0.98 | 0.62 | 0.92 | +0.24 | +35.30% | 0.00 | 20 | 259 | 0.73 | -0.06 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 146.00 | 0.78 | 0.98 | 0.88 | 1.10 | +0.28 | +34.15% | 0.01 | 9 | 17 | 0.79 | -0.06 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 147.00 | 0.17 | 1.40 | 0.79 | 1.17 | +0.49 | +72.06% | 0.01 | 5 | 78 | 0.71 | -0.07 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 148.00 | 0.55 | 1.45 | 1.00 | 1.35 | +0.65 | +92.86% | 0.01 | 5 | 45 | 0.76 | -0.08 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 149.00 | 0.77 | 1.55 | 1.16 | 1.38 | +0.40 | +40.82% | 0.01 | 4 | 23 | 0.78 | -0.08 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 150.00 | 1.11 | 1.75 | 1.43 | 1.45 | +0.21 | +16.94% | 0.01 | 169 | 207 | 0.81 | -0.09 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 152.50 | 0.96 | 2.17 | 1.57 | 1.99 | +0.47 | +30.93% | 0.01 | 237 | 249 | 0.77 | -0.11 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 155.00 | 1.50 | 2.23 | 1.87 | 1.95 | +0.15 | +8.34% | 0.01 | 47 | 628 | 0.77 | -0.13 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 157.50 | 1.70 | 2.82 | 2.26 | 2.81 | +0.51 | +22.18% | 0.01 | 12 | 103 | 0.76 | -0.15 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 160.00 | 2.30 | 2.90 | 2.60 | 2.69 | +0.05 | +1.90% | 0.02 | 182 | 474 | 0.74 | -0.18 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 162.50 | 2.90 | 3.60 | 3.25 | 3.40 | +0.90 | +36.00% | 0.02 | 312 | 60 | 0.75 | -0.20 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 165.00 | 3.50 | 4.25 | 3.88 | 3.91 | -0.09 | -2.25% | 0.02 | 79 | 425 | 0.74 | -0.23 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 167.50 | 4.40 | 5.00 | 4.70 | 5.50 | +1.09 | +24.72% | 0.03 | 32 | 119 | 0.75 | -0.27 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 170.00 | 5.20 | 5.90 | 5.55 | 5.50 | 0.00 | 0.00% | 0.03 | 62 | 450 | 0.76 | -0.30 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 172.50 | 6.05 | 6.75 | 6.40 | 7.89 | +1.79 | +29.35% | 0.04 | 38 | 186 | 0.75 | -0.33 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 175.00 | 6.95 | 8.05 | 7.50 | 9.00 | +1.50 | +20.00% | 0.04 | 361 | 383 | 0.76 | -0.37 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 177.50 | 8.15 | 9.15 | 8.65 | 8.76 | +0.46 | +5.55% | 0.05 | 50 | 59 | 0.76 | -0.41 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 180.00 | 9.45 | 10.05 | 9.75 | 9.66 | +0.14 | +1.48% | 0.05 | 121 | 238 | 0.75 | -0.44 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 182.50 | 10.65 | 11.75 | 11.20 | 11.15 | +0.65 | +6.19% | 0.06 | 15 | 59 | 0.76 | -0.48 | 0.02 | -0.39 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 185.00 | 11.55 | 12.60 | 12.08 | 13.07 | +1.02 | +8.47% | 0.07 | 41 | 191 | 0.73 | -0.52 | 0.02 | -0.39 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 187.50 | 12.80 | 14.80 | 13.80 | 15.11 | +2.06 | +15.79% | 0.07 | 4 | 30 | 0.74 | -0.56 | 0.02 | -0.39 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 190.00 | 14.70 | 16.20 | 15.45 | 17.38 | +3.48 | +25.04% | 0.08 | 22 | 99 | 0.73 | -0.59 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 192.50 | 15.40 | 17.70 | 16.55 | 16.63 | +1.83 | +12.37% | 0.09 | 5 | 19 | 0.70 | -0.63 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 195.00 | 17.40 | 20.00 | 18.70 | 21.37 | +3.87 | +22.12% | 0.10 | 10 | 57 | 0.76 | -0.66 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 197.50 | 19.10 | 21.45 | 20.28 | 22.70 | +8.01 | +54.53% | 0.10 | 12 | 27 | 0.71 | -0.70 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 200.00 | 21.05 | 23.40 | 22.23 | 25.20 | +7.50 | +42.38% | 0.11 | 26 | 18 | 0.75 | -0.73 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 202.50 | 22.95 | 25.95 | 24.45 | 26.78 | +4.73 | +21.46% | 0.12 | 1 | 1 | 0.73 | -0.76 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 205.00 | 24.90 | 27.50 | 26.20 | 20.12 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.71 | -0.78 | 0.01 | -0.28 | 5/22/2026 | 5/29/2026 3:59:01 PM EST |
| 207.50 | 26.70 | 29.55 | 28.13 | 31.04 | % | 0.14 | 1 | 0 | 0.68 | -0.81 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:01 PM EST | |
| 210.00 | 29.05 | 31.75 | 30.40 | 33.33 | +6.98 | +26.49% | 0.14 | 1 | 214 | 0.69 | -0.83 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 212.50 | 31.05 | 33.95 | 32.50 | % | 0.15 | 0 | 0 | 0.87 | -0.85 | 0.01 | -0.22 | 5/29/2026 3:59:01 PM EST | |||
| 215.00 | 33.20 | 36.20 | 34.70 | 23.95 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.88 | -0.87 | 0.01 | -0.20 | 5/26/2026 | 5/29/2026 3:59:01 PM EST |
| 217.50 | 35.50 | 38.45 | 36.98 | % | 0.17 | 0 | 0 | 0.89 | -0.89 | 0.01 | -0.18 | 5/29/2026 3:59:01 PM EST | |||
| 220.00 | 37.80 | 40.75 | 39.28 | 32.50 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.90 | -0.90 | 0.01 | -0.16 | 5/27/2026 | 5/29/2026 3:59:01 PM EST |
| 222.50 | 40.15 | 43.15 | 41.65 | % | 0.19 | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.14 | 5/29/2026 3:59:01 PM EST | |||
| 225.00 | 42.50 | 45.50 | 44.00 | 28.36 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.94 | -0.93 | 0.01 | -0.13 | 5/13/2026 | 5/29/2026 3:59:01 PM EST |
| 227.50 | 44.90 | 47.90 | 46.40 | % | 0.20 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.11 | 5/29/2026 3:59:01 PM EST | |||
| 230.00 | 47.30 | 50.30 | 48.80 | 53.37 | +17.62 | +49.29% | 0.21 | 1 | 122 | 0.98 | -0.95 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:01 PM EST |
| 232.50 | 49.70 | 52.70 | 51.20 | % | 0.22 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.09 | 5/29/2026 3:59:01 PM EST | |||
| 235.00 | 52.10 | 55.60 | 53.85 | % | 0.23 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.07 | 5/29/2026 3:59:01 PM EST | |||
| 237.50 | 54.55 | 58.10 | 56.33 | % | 0.24 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.07 | 5/29/2026 3:59:01 PM EST | |||
| 240.00 | 57.00 | 60.50 | 58.75 | 54.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.05 | -0.97 | 0.00 | -0.06 | 5/8/2026 | 5/29/2026 3:59:01 PM EST |
| 242.50 | 59.45 | 62.45 | 60.95 | % | 0.25 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.05 | 5/29/2026 3:59:01 PM EST | |||
| 245.00 | 61.90 | 64.85 | 63.38 | % | 0.26 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.04 | 5/29/2026 3:59:01 PM EST | |||
| 247.50 | 64.35 | 67.35 | 65.85 | % | 0.27 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.04 | 5/29/2026 3:59:01 PM EST | |||
| 250.00 | 66.80 | 69.80 | 68.30 | % | 0.27 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:59:01 PM EST | |||
| 252.50 | 69.25 | 72.90 | 71.08 | % | 0.28 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:59:01 PM EST | |||
| 255.00 | 71.75 | 75.55 | 73.65 | % | 0.29 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:01 PM EST | |||
| 260.00 | 76.75 | 80.35 | 78.55 | % | 0.30 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:01 PM EST | |||
| 265.00 | 81.65 | 85.35 | 83.50 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:01 PM EST | |||
| 270.00 | 86.60 | 89.65 | 88.13 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:01 PM EST | |||
| 275.00 | 91.60 | 95.30 | 93.45 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:01 PM EST | |||
| 280.00 | 96.60 | 100.30 | 98.45 | 84.14 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.51 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:01 PM EST |
| 290.00 | 106.55 | 110.25 | 108.40 | % | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:01 PM EST |